Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.851 | 1.851 | 1.842 | 1.851 | 375,755 | +0.00(+0.16%) |
May 27, 2005 | 1.848 | 1.851 | 1.842 | 1.848 | 254,641 | +0.01(+0.32%) |
May 26, 2005 | 1.839 | 1.845 | 1.836 | 1.842 | 312,682 | +0.00(+0.16%) |
May 25, 2005 | 1.839 | 1.851 | 1.839 | 1.839 | 343,883 | +0.00(+0.00%) |
May 24, 2005 | 1.842 | 1.845 | 1.836 | 1.839 | 341,870 | +0.00(+0.00%) |
May 23, 2005 | 1.839 | 1.848 | 1.839 | 1.839 | 335,160 | +0.00(+0.00%) |
May 20, 2005 | 1.851 | 1.851 | 1.839 | 1.839 | 193,581 | -0.01(-0.48%) |
May 19, 2005 | 1.854 | 1.854 | 1.842 | 1.848 | 215,052 | +0.00(+0.16%) |
May 18, 2005 | 1.833 | 1.854 | 1.833 | 1.845 | 363,006 | +0.00(+0.16%) |
May 17, 2005 | 1.842 | 1.854 | 1.836 | 1.842 | 279,132 | -0.01(-0.48%) |
May 16, 2005 | 1.842 | 1.854 | 1.836 | 1.851 | 292,552 | +0.00(+0.16%) |
May 13, 2005 | 1.845 | 1.857 | 1.842 | 1.848 | 246,253 | +0.00(+0.00%) |
May 12, 2005 | 1.839 | 1.860 | 1.839 | 1.848 | 152,315 | -0.01(-0.64%) |
May 11, 2005 | 1.863 | 1.863 | 1.842 | 1.860 | 189,219 | -0.00(-0.16%) |
May 10, 2005 | 1.833 | 1.863 | 1.827 | 1.863 | 347,573 | +0.00(+0.00%) |
May 09, 2005 | 1.848 | 1.866 | 1.848 | 1.863 | 254,305 | +0.01(+0.81%) |
May 06, 2005 | 1.857 | 1.862 | 1.848 | 1.848 | 184,187 | -0.01(-0.80%) |
May 05, 2005 | 1.863 | 1.866 | 1.854 | 1.863 | 219,414 | +0.00(+0.00%) |
May 04, 2005 | 1.845 | 1.869 | 1.842 | 1.863 | 268,396 | -0.01(-0.32%) |
May 03, 2005 | 1.857 | 1.869 | 1.851 | 1.869 | 241,556 | +0.01(+0.48%) |
May 02, 2005 | 1.836 | 1.866 | 1.836 | 1.860 | 329,121 | +0.01(+0.65%) |
Apr 29, 2005 | 1.839 | 1.851 | 1.839 | 1.848 | 151,644 | +0.01(+0.49%) |
Apr 28, 2005 | 1.830 | 1.848 | 1.830 | 1.839 | 191,568 | +0.00(+0.16%) |
Apr 27, 2005 | 1.833 | 1.845 | 1.827 | 1.836 | 207,336 | -0.01(-0.48%) |
Apr 26, 2005 | 1.842 | 1.848 | 1.818 | 1.845 | 333,482 | +0.01(+0.32%) |
Apr 25, 2005 | 1.818 | 1.842 | 1.812 | 1.839 | 435,137 | +0.02(+1.15%) |
Apr 22, 2005 | 1.818 | 1.854 | 1.809 | 1.818 | 555,580 | -0.01(-0.65%) |
Apr 21, 2005 | 1.809 | 1.830 | 1.800 | 1.830 | 248,602 | +0.03(+1.66%) |
Apr 20, 2005 | 1.800 | 1.812 | 1.794 | 1.800 | 335,495 | -0.01(-0.49%) |
Apr 19, 2005 | 1.788 | 1.815 | 1.788 | 1.809 | 359,986 | +0.02(+1.00%) |
Apr 18, 2005 | 1.797 | 1.800 | 1.788 | 1.791 | 377,432 | -0.02(-1.15%) |
Apr 15, 2005 | 1.779 | 1.812 | 1.776 | 1.812 | 342,205 | +0.03(+1.50%) |
Apr 14, 2005 | 1.791 | 1.803 | 1.776 | 1.785 | 431,782 | -0.01(-0.50%) |
Apr 13, 2005 | 1.803 | 1.815 | 1.794 | 1.794 | 323,417 | -0.01(-0.68%) |
Apr 12, 2005 | 1.803 | 1.821 | 1.788 | 1.807 | 317,043 | +0.00(+0.18%) |
Apr 11, 2005 | 1.797 | 1.815 | 1.797 | 1.803 | 343,883 | +0.00(+0.17%) |
Apr 08, 2005 | 1.800 | 1.809 | 1.797 | 1.800 | 358,644 | +0.00(+0.00%) |
Apr 07, 2005 | 1.794 | 1.815 | 1.788 | 1.800 | 585,104 | +0.01(+0.33%) |
Apr 06, 2005 | 1.812 | 1.818 | 1.791 | 1.794 | 587,117 | -0.02(-0.99%) |
Apr 05, 2005 | 1.812 | 1.824 | 1.812 | 1.812 | 169,760 | +0.00(+0.00%) |
Apr 04, 2005 | 1.809 | 1.830 | 1.809 | 1.812 | 307,985 | -0.01(-0.82%) |
Apr 01, 2005 | 1.812 | 1.827 | 1.797 | 1.827 | 323,082 | +0.02(+0.99%) |
Mar 31, 2005 | 1.800 | 1.818 | 1.800 | 1.809 | 324,759 | -0.01(-0.49%) |
Mar 30, 2005 | 1.788 | 1.827 | 1.782 | 1.818 | 492,843 | +0.02(+1.33%) |
Mar 29, 2005 | 1.771 | 1.797 | 1.771 | 1.794 | 360,993 | +0.01(+0.84%) |
Mar 28, 2005 | 1.782 | 1.794 | 1.768 | 1.779 | 599,530 | -0.00(-0.17%) |
Mar 24, 2005 | 1.762 | 1.788 | 1.756 | 1.782 | 688,772 | +0.01(+0.50%) |
Mar 23, 2005 | 1.788 | 1.806 | 1.771 | 1.774 | 832,029 | -0.04(-2.46%) |
Mar 22, 2005 | 1.803 | 1.842 | 1.803 | 1.818 | 422,389 | +0.01(+0.49%) |
Mar 21, 2005 | 1.809 | 1.830 | 1.797 | 1.809 | 526,392 | -0.02(-1.30%) |
Mar 18, 2005 | 1.830 | 1.842 | 1.824 | 1.833 | 458,287 | -0.00(-0.16%) |
Mar 17, 2005 | 1.803 | 1.842 | 1.803 | 1.836 | 382,129 | +0.01(+0.49%) |
Mar 16, 2005 | 1.821 | 1.836 | 1.809 | 1.827 | 503,579 | +0.00(+0.00%) |
Mar 15, 2005 | 1.860 | 1.866 | 1.815 | 1.827 | 660,926 | -0.03(-1.76%) |
Mar 14, 2005 | 1.866 | 1.875 | 1.857 | 1.860 | 183,516 | -0.01(-0.32%) |
Mar 11, 2005 | 1.860 | 1.875 | 1.854 | 1.866 | 311,340 | +0.00(+0.16%) |
Mar 10, 2005 | 1.866 | 1.884 | 1.857 | 1.863 | 390,181 | -0.03(-1.42%) |
Mar 09, 2005 | 1.887 | 1.896 | 1.878 | 1.890 | 484,455 | -0.01(-0.31%) |
Mar 08, 2005 | 1.887 | 1.896 | 1.887 | 1.896 | 561,955 | +0.00(+0.16%) |
Mar 07, 2005 | 1.890 | 1.896 | 1.887 | 1.893 | 232,498 | +0.00(+0.16%) |
Mar 04, 2005 | 1.884 | 1.893 | 1.884 | 1.890 | 432,453 | +0.01(+0.32%) |
Mar 03, 2005 | 1.896 | 1.902 | 1.884 | 1.884 | 561,284 | -0.01(-0.32%) |
Mar 02, 2005 | 1.884 | 1.896 | 1.884 | 1.890 | 348,915 | +0.00(+0.16%) |