Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.093 | 1.093 | 1.051 | 1.073 | 28,306 | +0.00(+0.14%) |
May 27, 2005 | 1.028 | 1.080 | 1.028 | 1.071 | 39,068 | +0.01(+1.33%) |
May 26, 2005 | 1.094 | 1.094 | 1.045 | 1.057 | 44,529 | -0.03(-2.79%) |
May 25, 2005 | 1.082 | 1.123 | 1.082 | 1.088 | 51,827 | -0.03(-2.39%) |
May 24, 2005 | 1.078 | 1.126 | 1.078 | 1.114 | 44,988 | +0.04(+3.58%) |
May 23, 2005 | 1.126 | 1.141 | 1.076 | 1.076 | 120,362 | -0.02(-2.22%) |
May 20, 2005 | 1.100 | 1.115 | 1.097 | 1.100 | 44,286 | +0.00(+0.00%) |
May 19, 2005 | 1.086 | 1.109 | 1.085 | 1.100 | 40,219 | +0.00(+0.20%) |
May 18, 2005 | 1.153 | 1.153 | 1.098 | 1.098 | 93,576 | -0.02(-2.05%) |
May 17, 2005 | 1.113 | 1.123 | 1.111 | 1.121 | 125,068 | -0.01(-0.46%) |
May 16, 2005 | 1.157 | 1.157 | 1.101 | 1.126 | 69,282 | +0.01(+0.73%) |
May 13, 2005 | 1.162 | 1.163 | 1.111 | 1.118 | 205,643 | +0.03(+2.30%) |
May 12, 2005 | 1.055 | 1.104 | 1.011 | 1.093 | 367,855 | +0.07(+7.27%) |
May 11, 2005 | 0.9632 | 1.026 | 0.9497 | 1.019 | 160,168 | +0.07(+7.42%) |
May 10, 2005 | 0.9588 | 0.9588 | 0.9380 | 0.9484 | 127,453 | +0.01(+0.95%) |
May 09, 2005 | 0.9625 | 0.9668 | 0.9232 | 0.9395 | 330,955 | +0.01(+1.44%) |
May 06, 2005 | 0.9484 | 0.9543 | 0.9262 | 0.9262 | 810,319 | -0.02(-2.34%) |
May 05, 2005 | 0.9625 | 0.9780 | 0.9336 | 0.9484 | 1,197,267 | -0.00(-0.31%) |
May 04, 2005 | 0.9654 | 1.024 | 0.9402 | 0.9513 | 1,095,665 | -0.04(-4.18%) |
May 03, 2005 | 1.041 | 1.042 | 0.9891 | 0.9928 | 388,504 | -0.05(-4.49%) |
May 02, 2005 | 1.029 | 1.056 | 1.025 | 1.040 | 76,804 | -0.02(-2.09%) |
Apr 29, 2005 | 1.033 | 1.065 | 1.033 | 1.062 | 58,395 | +0.03(+2.65%) |
Apr 28, 2005 | 1.061 | 1.111 | 1.015 | 1.034 | 110,096 | -0.04(-3.79%) |
Apr 27, 2005 | 1.074 | 1.081 | 1.068 | 1.075 | 21,594 | +0.00(+0.07%) |
Apr 26, 2005 | 1.082 | 1.093 | 1.071 | 1.074 | 90,643 | +0.01(+0.48%) |
Apr 25, 2005 | 1.068 | 1.085 | 1.045 | 1.069 | 170,156 | -0.01(-1.16%) |
Apr 22, 2005 | 1.143 | 1.143 | 1.076 | 1.082 | 72,296 | -0.02(-2.08%) |
Apr 21, 2005 | 1.128 | 1.149 | 1.102 | 1.105 | 77,398 | -0.01(-0.60%) |
Apr 20, 2005 | 1.178 | 1.207 | 1.111 | 1.111 | 71,550 | -0.05(-4.15%) |
Apr 19, 2005 | 1.176 | 1.183 | 1.148 | 1.160 | 93,756 | +0.02(+2.09%) |
Apr 18, 2005 | 1.117 | 1.154 | 1.117 | 1.136 | 57,279 | -0.00(-0.32%) |
Apr 15, 2005 | 1.168 | 1.180 | 1.126 | 1.140 | 49,793 | +0.01(+0.92%) |
Apr 14, 2005 | 1.111 | 1.162 | 1.111 | 1.129 | 74,852 | +0.03(+3.04%) |
Apr 13, 2005 | 1.075 | 1.133 | 1.056 | 1.096 | 197,878 | +0.01(+0.88%) |
Apr 12, 2005 | 1.057 | 1.115 | 1.057 | 1.086 | 95,502 | +0.01(+0.56%) |
Apr 11, 2005 | 1.133 | 1.133 | 1.071 | 1.080 | 128,514 | +0.02(+2.24%) |
Apr 08, 2005 | 1.094 | 1.104 | 1.057 | 1.057 | 175,600 | -0.02(-1.45%) |
Apr 07, 2005 | 1.148 | 1.155 | 1.057 | 1.072 | 2,046,961 | -0.06(-5.26%) |
Apr 06, 2005 | 1.172 | 1.172 | 1.132 | 1.132 | 60,284 | -0.01(-0.82%) |
Apr 05, 2005 | 1.097 | 1.206 | 1.097 | 1.141 | 124,609 | +0.04(+4.05%) |
Apr 04, 2005 | 1.268 | 1.268 | 1.097 | 1.097 | 140,049 | -0.07(-6.15%) |
Apr 01, 2005 | 1.089 | 1.178 | 1.089 | 1.168 | 333,375 | +0.07(+6.63%) |
Mar 31, 2005 | 1.104 | 1.111 | 1.093 | 1.096 | 97,661 | -0.01(-0.74%) |
Mar 30, 2005 | 1.128 | 1.161 | 1.092 | 1.104 | 331,648 | -0.01(-0.93%) |
Mar 29, 2005 | 1.189 | 1.189 | 1.064 | 1.114 | 561,810 | -0.08(-7.05%) |
Mar 28, 2005 | 1.223 | 1.236 | 1.189 | 1.199 | 84,866 | -0.05(-4.26%) |
Mar 24, 2005 | 1.291 | 1.354 | 1.223 | 1.252 | 735,692 | -0.07(-5.64%) |
Mar 23, 2005 | 1.334 | 1.348 | 1.327 | 1.327 | 175,636 | -0.01(-0.56%) |
Mar 22, 2005 | 1.319 | 1.348 | 1.319 | 1.334 | 90,526 | +0.01(+0.56%) |
Mar 21, 2005 | 1.348 | 1.348 | 1.323 | 1.327 | 70,569 | -0.00(-0.28%) |
Mar 18, 2005 | 1.360 | 1.360 | 1.326 | 1.331 | 42,280 | -0.01(-0.50%) |
Mar 17, 2005 | 1.351 | 1.351 | 1.328 | 1.337 | 48,767 | -0.02(-1.72%) |
Mar 16, 2005 | 1.371 | 1.371 | 1.334 | 1.361 | 16,258 | +0.01(+0.69%) |
Mar 15, 2005 | 1.367 | 1.367 | 1.348 | 1.351 | 14,846 | +0.00(+0.09%) |
Mar 14, 2005 | 1.334 | 1.366 | 1.334 | 1.350 | 34,227 | -0.01(-0.58%) |
Mar 11, 2005 | 1.334 | 1.369 | 1.334 | 1.358 | 20,163 | +0.02(+1.55%) |
Mar 10, 2005 | 1.407 | 1.407 | 1.337 | 1.337 | 34,587 | -0.02(-1.41%) |
Mar 09, 2005 | 1.356 | 1.362 | 1.341 | 1.357 | 10,032 | +0.02(+1.66%) |
Mar 08, 2005 | 1.355 | 1.370 | 1.334 | 1.334 | 66,133 | -0.03(-2.44%) |
Mar 07, 2005 | 1.335 | 1.377 | 1.335 | 1.368 | 53,896 | +0.01(+0.77%) |
Mar 04, 2005 | 1.323 | 1.371 | 1.323 | 1.357 | 89,005 | +0.03(+2.06%) |
Mar 03, 2005 | 1.336 | 1.340 | 1.326 | 1.330 | 74,474 | -0.00(-0.28%) |
Mar 02, 2005 | 1.341 | 1.341 | 1.315 | 1.334 | 62,291 | +0.00(+0.28%) |