Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.808 | 1.808 | 1.780 | 1.795 | 13,167,298 | -0.00(-0.23%) |
May 27, 2005 | 1.779 | 1.806 | 1.777 | 1.799 | 18,778,684 | +0.01(+0.70%) |
May 26, 2005 | 1.772 | 1.789 | 1.769 | 1.787 | 10,648,222 | +0.02(+1.38%) |
May 25, 2005 | 1.741 | 1.765 | 1.733 | 1.762 | 16,358,214 | +0.03(+1.58%) |
May 24, 2005 | 1.709 | 1.738 | 1.702 | 1.735 | 12,450,755 | +0.02(+1.15%) |
May 23, 2005 | 1.698 | 1.730 | 1.698 | 1.715 | 18,797,090 | -0.02(-1.10%) |
May 20, 2005 | 1.728 | 1.738 | 1.719 | 1.734 | 7,492,803 | +0.01(+0.37%) |
May 19, 2005 | 1.702 | 1.729 | 1.687 | 1.728 | 15,437,884 | +0.04(+2.09%) |
May 18, 2005 | 1.673 | 1.709 | 1.673 | 1.692 | 18,348,758 | +0.03(+1.71%) |
May 17, 2005 | 1.609 | 1.692 | 1.607 | 1.664 | 19,809,452 | +0.04(+2.51%) |
May 16, 2005 | 1.609 | 1.633 | 1.593 | 1.623 | 20,865,204 | +0.02(+0.95%) |
May 13, 2005 | 1.650 | 1.659 | 1.587 | 1.608 | 22,676,940 | -0.04(-2.58%) |
May 12, 2005 | 1.715 | 1.723 | 1.647 | 1.650 | 20,039,536 | -0.06(-3.77%) |
May 11, 2005 | 1.696 | 1.717 | 1.679 | 1.715 | 12,211,469 | +0.02(+0.92%) |
May 10, 2005 | 1.745 | 1.745 | 1.689 | 1.700 | 15,172,303 | -0.05(-2.81%) |
May 09, 2005 | 1.737 | 1.753 | 1.721 | 1.749 | 10,880,934 | +0.02(+1.23%) |
May 06, 2005 | 1.747 | 1.749 | 1.727 | 1.727 | 19,917,264 | +0.03(+1.68%) |
May 05, 2005 | 1.673 | 1.700 | 1.667 | 1.699 | 16,774,992 | +0.03(+1.85%) |
May 04, 2005 | 1.628 | 1.673 | 1.628 | 1.668 | 19,418,970 | +0.04(+2.64%) |
May 03, 2005 | 1.628 | 1.631 | 1.609 | 1.625 | 12,406,053 | -0.00(-0.19%) |
May 02, 2005 | 1.611 | 1.635 | 1.584 | 1.628 | 7,761,014 | +0.03(+2.10%) |
Apr 29, 2005 | 1.607 | 1.609 | 1.569 | 1.595 | 9,660,839 | +0.02(+1.26%) |
Apr 28, 2005 | 1.606 | 1.608 | 1.570 | 1.575 | 14,802,856 | -0.04(-2.52%) |
Apr 27, 2005 | 1.668 | 1.668 | 1.616 | 1.616 | 13,226,462 | -0.05(-3.15%) |
Apr 26, 2005 | 1.645 | 1.674 | 1.645 | 1.668 | 12,204,895 | +0.00(+0.25%) |
Apr 25, 2005 | 1.622 | 1.674 | 1.621 | 1.664 | 15,207,801 | +0.04(+2.63%) |
Apr 22, 2005 | 1.671 | 1.671 | 1.613 | 1.621 | 12,027,403 | -0.03(-1.84%) |
Apr 21, 2005 | 1.645 | 1.652 | 1.602 | 1.652 | 12,449,440 | +0.04(+2.79%) |
Apr 20, 2005 | 1.626 | 1.639 | 1.605 | 1.607 | 17,190,456 | -0.01(-0.80%) |
Apr 19, 2005 | 1.586 | 1.622 | 1.586 | 1.620 | 14,909,351 | +0.06(+3.88%) |
Apr 18, 2005 | 1.531 | 1.567 | 1.527 | 1.559 | 19,304,586 | -0.00(-0.32%) |
Apr 15, 2005 | 1.596 | 1.614 | 1.561 | 1.564 | 28,213,384 | -0.05(-3.16%) |
Apr 14, 2005 | 1.652 | 1.659 | 1.601 | 1.615 | 17,984,570 | -0.04(-2.30%) |
Apr 13, 2005 | 1.685 | 1.691 | 1.651 | 1.653 | 14,355,838 | -0.03(-1.67%) |
Apr 12, 2005 | 1.684 | 1.687 | 1.642 | 1.681 | 17,670,342 | -0.00(-0.16%) |
Apr 11, 2005 | 1.692 | 1.698 | 1.677 | 1.684 | 9,763,390 | -0.00(-0.16%) |
Apr 08, 2005 | 1.707 | 1.707 | 1.676 | 1.687 | 11,885,409 | -0.02(-1.00%) |
Apr 07, 2005 | 1.698 | 1.719 | 1.674 | 1.704 | 15,600,914 | +0.01(+0.52%) |
Apr 06, 2005 | 1.696 | 1.711 | 1.685 | 1.695 | 14,522,813 | +0.01(+0.75%) |
Apr 05, 2005 | 1.723 | 1.735 | 1.676 | 1.682 | 19,723,994 | -0.01(-0.87%) |
Apr 04, 2005 | 1.706 | 1.741 | 1.690 | 1.697 | 24,202,058 | -0.01(-0.40%) |
Apr 01, 2005 | 1.694 | 1.719 | 1.682 | 1.704 | 29,885,756 | +0.02(+1.43%) |
Mar 31, 2005 | 1.664 | 1.689 | 1.653 | 1.680 | 20,934,886 | +0.05(+2.77%) |
Mar 30, 2005 | 1.599 | 1.647 | 1.587 | 1.635 | 27,406,122 | +0.05(+3.17%) |
Mar 29, 2005 | 1.629 | 1.634 | 1.577 | 1.585 | 22,913,596 | -0.02(-1.12%) |
Mar 28, 2005 | 1.620 | 1.620 | 1.602 | 1.603 | 15,694,262 | -0.02(-1.17%) |
Mar 24, 2005 | 1.620 | 1.647 | 1.609 | 1.622 | 18,844,420 | +0.02(+1.02%) |
Mar 23, 2005 | 1.618 | 1.628 | 1.602 | 1.605 | 27,057,712 | -0.04(-2.40%) |
Mar 22, 2005 | 1.698 | 1.709 | 1.628 | 1.645 | 23,215,990 | -0.05(-2.96%) |
Mar 21, 2005 | 1.685 | 1.700 | 1.682 | 1.695 | 17,271,970 | -0.01(-0.45%) |
Mar 18, 2005 | 1.728 | 1.732 | 1.690 | 1.703 | 21,901,232 | -0.02(-0.95%) |
Mar 17, 2005 | 1.656 | 1.724 | 1.650 | 1.719 | 29,725,354 | +0.06(+3.72%) |
Mar 16, 2005 | 1.626 | 1.673 | 1.617 | 1.657 | 28,935,186 | +0.01(+0.48%) |
Mar 15, 2005 | 1.690 | 1.690 | 1.643 | 1.649 | 32,991,212 | -0.04(-2.43%) |
Mar 14, 2005 | 1.711 | 1.720 | 1.682 | 1.690 | 32,011,718 | -0.03(-1.96%) |
Mar 11, 2005 | 1.755 | 1.784 | 1.712 | 1.724 | 21,873,622 | -0.02(-1.11%) |
Mar 10, 2005 | 1.795 | 1.795 | 1.727 | 1.744 | 23,893,090 | -0.04(-2.43%) |
Mar 09, 2005 | 1.831 | 1.853 | 1.786 | 1.787 | 20,992,734 | -0.06(-2.99%) |
Mar 08, 2005 | 1.858 | 1.862 | 1.839 | 1.842 | 31,537,090 | -0.03(-1.55%) |
Mar 07, 2005 | 1.886 | 1.901 | 1.862 | 1.871 | 25,332,750 | -0.01(-0.71%) |
Mar 04, 2005 | 1.864 | 1.899 | 1.856 | 1.884 | 23,522,328 | +0.06(+3.23%) |
Mar 03, 2005 | 1.844 | 1.857 | 1.818 | 1.825 | 31,393,782 | +0.01(+0.67%) |
Mar 02, 2005 | 1.734 | 1.819 | 1.734 | 1.813 | 30,202,612 | +0.05(+2.56%) |