Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.460 | 1.481 | 1.448 | 1.463 | 576,610 | +0.01(+1.00%) |
May 27, 2005 | 1.456 | 1.474 | 1.448 | 1.448 | 96,297 | -0.01(-0.53%) |
May 26, 2005 | 1.458 | 1.479 | 1.456 | 1.456 | 69,287 | +0.00(+0.12%) |
May 25, 2005 | 1.460 | 1.462 | 1.448 | 1.454 | 487,358 | +0.00(+0.23%) |
May 24, 2005 | 1.450 | 1.469 | 1.448 | 1.451 | 212,558 | -0.01(-0.93%) |
May 23, 2005 | 1.426 | 1.465 | 1.405 | 1.465 | 1,783,850 | +0.02(+1.18%) |
May 20, 2005 | 1.454 | 1.454 | 1.414 | 1.448 | 644,722 | -0.01(-0.47%) |
May 19, 2005 | 1.454 | 1.465 | 1.432 | 1.454 | 2,070,393 | -0.00(-0.29%) |
May 18, 2005 | 1.460 | 1.482 | 1.435 | 1.459 | 348,784 | +0.01(+0.59%) |
May 17, 2005 | 1.439 | 1.477 | 1.422 | 1.450 | 979,414 | -0.01(-0.41%) |
May 16, 2005 | 1.405 | 1.469 | 1.405 | 1.456 | 490,881 | +0.05(+3.64%) |
May 13, 2005 | 1.490 | 1.495 | 1.362 | 1.405 | 349,958 | -0.09(-6.25%) |
May 12, 2005 | 1.550 | 1.550 | 1.480 | 1.499 | 233,697 | -0.05(-3.30%) |
May 11, 2005 | 1.507 | 1.550 | 1.484 | 1.550 | 1,164,963 | +0.08(+5.20%) |
May 10, 2005 | 1.533 | 1.546 | 1.471 | 1.473 | 870,199 | -0.05(-3.35%) |
May 09, 2005 | 1.524 | 1.547 | 1.506 | 1.524 | 375,794 | +0.01(+0.68%) |
May 06, 2005 | 1.532 | 1.556 | 1.499 | 1.514 | 320,599 | -0.00(-0.11%) |
May 05, 2005 | 1.533 | 1.596 | 1.507 | 1.516 | 178,502 | +0.00(+0.11%) |
May 04, 2005 | 1.533 | 1.550 | 1.513 | 1.514 | 312,379 | -0.00(-0.11%) |
May 03, 2005 | 1.536 | 1.545 | 1.469 | 1.516 | 919,522 | +0.01(+0.34%) |
May 02, 2005 | 1.592 | 1.618 | 1.507 | 1.511 | 1,062,794 | -0.06(-4.06%) |
Apr 29, 2005 | 1.443 | 1.574 | 1.443 | 1.574 | 2,132,634 | +0.13(+8.70%) |
Apr 28, 2005 | 1.456 | 1.477 | 1.448 | 1.448 | 2,091,532 | -0.01(-0.53%) |
Apr 27, 2005 | 1.439 | 1.460 | 1.422 | 1.456 | 539,030 | +0.01(+0.88%) |
Apr 26, 2005 | 1.456 | 1.457 | 1.435 | 1.443 | 664,686 | -0.01(-0.70%) |
Apr 25, 2005 | 1.431 | 1.455 | 1.431 | 1.454 | 472,092 | +0.02(+1.55%) |
Apr 22, 2005 | 1.452 | 1.452 | 1.417 | 1.431 | 196,117 | -0.00(-0.18%) |
Apr 21, 2005 | 1.431 | 1.456 | 1.416 | 1.434 | 275,974 | +0.01(+0.84%) |
Apr 20, 2005 | 1.432 | 1.434 | 1.405 | 1.422 | 1,283,573 | +0.00(+0.18%) |
Apr 19, 2005 | 1.387 | 1.434 | 1.387 | 1.419 | 1,420,973 | +0.04(+2.96%) |
Apr 18, 2005 | 1.368 | 1.379 | 1.343 | 1.379 | 3,162,547 | +0.02(+1.63%) |
Apr 15, 2005 | 1.356 | 1.372 | 1.338 | 1.356 | 2,238,327 | +0.01(+0.63%) |
Apr 14, 2005 | 1.362 | 1.362 | 1.345 | 1.348 | 2,567,147 | -0.01(-1.06%) |
Apr 13, 2005 | 1.362 | 1.371 | 1.340 | 1.362 | 4,172,495 | +0.03(+2.43%) |
Apr 12, 2005 | 1.362 | 1.392 | 1.307 | 1.330 | 385,189 | -0.03(-2.25%) |
Apr 11, 2005 | 1.349 | 1.384 | 1.318 | 1.361 | 247,789 | +0.02(+1.14%) |
Apr 08, 2005 | 1.362 | 1.362 | 1.331 | 1.345 | 281,846 | -0.01(-0.88%) |
Apr 07, 2005 | 1.388 | 1.388 | 1.345 | 1.357 | 436,861 | -0.02(-1.60%) |
Apr 06, 2005 | 1.418 | 1.418 | 1.379 | 1.379 | 62,240 | -0.02(-1.64%) |
Apr 05, 2005 | 1.405 | 1.426 | 1.389 | 1.402 | 128,005 | -0.00(-0.18%) |
Apr 04, 2005 | 1.394 | 1.439 | 1.370 | 1.405 | 349,958 | +0.03(+2.36%) |
Apr 01, 2005 | 1.362 | 1.397 | 1.351 | 1.373 | 275,974 | +0.01(+1.00%) |
Mar 31, 2005 | 1.388 | 1.397 | 1.350 | 1.359 | 683,476 | -0.02(-1.48%) |
Mar 30, 2005 | 1.371 | 1.397 | 1.365 | 1.379 | 290,066 | +0.02(+1.19%) |
Mar 29, 2005 | 1.398 | 1.405 | 1.329 | 1.363 | 278,322 | -0.02(-1.42%) |
Mar 28, 2005 | 1.348 | 1.389 | 1.348 | 1.383 | 499,102 | +0.02(+1.63%) |
Mar 24, 2005 | 1.320 | 1.384 | 1.320 | 1.361 | 867,850 | +0.02(+1.59%) |
Mar 23, 2005 | 1.379 | 1.379 | 1.320 | 1.339 | 678,779 | -0.05(-3.44%) |
Mar 22, 2005 | 1.447 | 1.447 | 1.362 | 1.387 | 243,092 | -0.06(-4.12%) |
Mar 21, 2005 | 1.511 | 1.511 | 1.409 | 1.447 | 433,338 | -0.00(-0.06%) |
Mar 18, 2005 | 1.444 | 1.463 | 1.437 | 1.448 | 313,553 | +0.00(+0.30%) |
Mar 17, 2005 | 1.409 | 1.460 | 1.362 | 1.443 | 477,963 | +0.03(+1.80%) |
Mar 16, 2005 | 1.414 | 1.432 | 1.388 | 1.418 | 338,215 | +0.00(+0.24%) |
Mar 15, 2005 | 1.414 | 1.435 | 1.321 | 1.414 | 421,594 | +0.02(+1.28%) |
Mar 14, 2005 | 1.374 | 1.431 | 1.316 | 1.397 | 504,974 | +0.03(+1.99%) |
Mar 11, 2005 | 1.375 | 1.395 | 1.363 | 1.369 | 455,651 | -0.01(-1.05%) |
Mar 10, 2005 | 1.419 | 1.431 | 1.377 | 1.384 | 1,140,302 | -0.05(-3.62%) |
Mar 09, 2005 | 1.399 | 1.448 | 1.390 | 1.436 | 860,804 | +0.01(+0.96%) |
Mar 08, 2005 | 1.426 | 1.448 | 1.418 | 1.422 | 958,276 | +0.00(+0.30%) |
Mar 07, 2005 | 1.415 | 1.441 | 1.405 | 1.418 | 354,656 | -0.01(-0.95%) |
Mar 04, 2005 | 1.426 | 1.435 | 1.419 | 1.431 | 1,350,512 | +0.00(+0.12%) |
Mar 03, 2005 | 1.477 | 1.483 | 1.405 | 1.430 | 1,984,665 | -0.04(-2.89%) |
Mar 02, 2005 | 1.431 | 1.473 | 1.413 | 1.472 | 1,197,845 | +0.04(+3.04%) |