Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.862 | 1.862 | 1.833 | 1.848 | 12,788,039 | -0.00(-0.23%) |
May 27, 2005 | 1.831 | 1.859 | 1.829 | 1.853 | 18,237,800 | +0.01(+0.70%) |
May 26, 2005 | 1.824 | 1.842 | 1.821 | 1.840 | 10,341,520 | +0.03(+1.38%) |
May 25, 2005 | 1.792 | 1.817 | 1.784 | 1.815 | 15,887,048 | +0.03(+1.58%) |
May 24, 2005 | 1.760 | 1.790 | 1.752 | 1.786 | 12,092,135 | +0.02(+1.15%) |
May 23, 2005 | 1.748 | 1.781 | 1.748 | 1.766 | 18,255,676 | -0.02(-1.10%) |
May 20, 2005 | 1.779 | 1.790 | 1.770 | 1.786 | 7,276,988 | +0.01(+0.37%) |
May 19, 2005 | 1.752 | 1.780 | 1.737 | 1.779 | 14,993,226 | +0.04(+2.09%) |
May 18, 2005 | 1.723 | 1.760 | 1.723 | 1.743 | 17,820,256 | +0.03(+1.71%) |
May 17, 2005 | 1.656 | 1.742 | 1.654 | 1.713 | 19,238,880 | +0.04(+2.51%) |
May 16, 2005 | 1.656 | 1.681 | 1.641 | 1.671 | 20,264,222 | +0.02(+0.95%) |
May 13, 2005 | 1.699 | 1.708 | 1.634 | 1.656 | 22,023,774 | -0.04(-2.58%) |
May 12, 2005 | 1.766 | 1.774 | 1.696 | 1.699 | 19,462,336 | -0.07(-3.77%) |
May 11, 2005 | 1.746 | 1.768 | 1.729 | 1.766 | 11,859,741 | +0.02(+0.92%) |
May 10, 2005 | 1.797 | 1.797 | 1.739 | 1.750 | 14,735,294 | -0.05(-2.81%) |
May 09, 2005 | 1.788 | 1.805 | 1.772 | 1.800 | 10,567,530 | +0.02(+1.23%) |
May 06, 2005 | 1.799 | 1.801 | 1.779 | 1.779 | 19,343,584 | +0.03(+1.68%) |
May 05, 2005 | 1.723 | 1.750 | 1.716 | 1.749 | 16,291,821 | +0.03(+1.85%) |
May 04, 2005 | 1.677 | 1.723 | 1.677 | 1.717 | 18,859,644 | +0.04(+2.64%) |
May 03, 2005 | 1.676 | 1.680 | 1.657 | 1.673 | 12,048,720 | -0.00(-0.19%) |
May 02, 2005 | 1.659 | 1.683 | 1.631 | 1.676 | 7,537,473 | +0.03(+2.10%) |
Apr 29, 2005 | 1.654 | 1.656 | 1.615 | 1.642 | 9,382,577 | +0.02(+1.26%) |
Apr 28, 2005 | 1.654 | 1.655 | 1.617 | 1.622 | 14,376,488 | -0.04(-2.52%) |
Apr 27, 2005 | 1.717 | 1.717 | 1.663 | 1.663 | 12,845,499 | -0.05(-3.15%) |
Apr 26, 2005 | 1.694 | 1.724 | 1.694 | 1.717 | 11,853,357 | +0.00(+0.25%) |
Apr 25, 2005 | 1.670 | 1.724 | 1.669 | 1.713 | 14,769,770 | +0.04(+2.63%) |
Apr 22, 2005 | 1.721 | 1.721 | 1.661 | 1.669 | 11,680,977 | -0.03(-1.84%) |
Apr 21, 2005 | 1.694 | 1.701 | 1.650 | 1.701 | 12,090,858 | +0.05(+2.79%) |
Apr 20, 2005 | 1.674 | 1.688 | 1.653 | 1.654 | 16,695,318 | -0.01(-0.80%) |
Apr 19, 2005 | 1.633 | 1.670 | 1.633 | 1.668 | 14,479,916 | +0.06(+3.88%) |
Apr 18, 2005 | 1.576 | 1.613 | 1.573 | 1.605 | 18,748,554 | -0.01(-0.32%) |
Apr 15, 2005 | 1.644 | 1.662 | 1.607 | 1.611 | 27,400,752 | -0.05(-3.16%) |
Apr 14, 2005 | 1.701 | 1.708 | 1.648 | 1.663 | 17,466,558 | -0.04(-2.30%) |
Apr 13, 2005 | 1.735 | 1.741 | 1.700 | 1.702 | 13,942,346 | -0.03(-1.67%) |
Apr 12, 2005 | 1.734 | 1.737 | 1.691 | 1.731 | 17,161,382 | -0.00(-0.16%) |
Apr 11, 2005 | 1.743 | 1.748 | 1.727 | 1.734 | 9,482,174 | -0.00(-0.16%) |
Apr 08, 2005 | 1.757 | 1.757 | 1.726 | 1.737 | 11,543,073 | -0.02(-1.00%) |
Apr 07, 2005 | 1.748 | 1.770 | 1.724 | 1.754 | 15,151,560 | +0.01(+0.52%) |
Apr 06, 2005 | 1.746 | 1.762 | 1.735 | 1.745 | 14,104,511 | +0.01(+0.75%) |
Apr 05, 2005 | 1.774 | 1.786 | 1.726 | 1.732 | 19,155,882 | -0.02(-0.87%) |
Apr 04, 2005 | 1.756 | 1.793 | 1.741 | 1.748 | 23,504,964 | -0.01(-0.40%) |
Apr 01, 2005 | 1.744 | 1.770 | 1.732 | 1.755 | 29,024,954 | +0.02(+1.43%) |
Mar 31, 2005 | 1.713 | 1.739 | 1.702 | 1.730 | 20,331,896 | +0.05(+2.77%) |
Mar 30, 2005 | 1.647 | 1.696 | 1.634 | 1.683 | 26,616,742 | +0.05(+3.17%) |
Mar 29, 2005 | 1.678 | 1.683 | 1.624 | 1.632 | 22,253,614 | -0.02(-1.12%) |
Mar 28, 2005 | 1.668 | 1.668 | 1.650 | 1.650 | 15,242,219 | -0.02(-1.17%) |
Mar 24, 2005 | 1.668 | 1.696 | 1.656 | 1.670 | 18,301,644 | +0.02(+1.02%) |
Mar 23, 2005 | 1.666 | 1.677 | 1.649 | 1.653 | 26,278,366 | -0.04(-2.40%) |
Mar 22, 2005 | 1.748 | 1.760 | 1.676 | 1.694 | 22,547,298 | -0.05(-2.96%) |
Mar 21, 2005 | 1.735 | 1.750 | 1.732 | 1.745 | 16,774,485 | -0.01(-0.45%) |
Mar 18, 2005 | 1.780 | 1.783 | 1.740 | 1.753 | 21,270,410 | -0.02(-0.95%) |
Mar 17, 2005 | 1.705 | 1.775 | 1.699 | 1.770 | 28,869,174 | +0.06(+3.72%) |
Mar 16, 2005 | 1.674 | 1.723 | 1.665 | 1.706 | 28,101,764 | +0.01(+0.48%) |
Mar 15, 2005 | 1.740 | 1.740 | 1.692 | 1.698 | 32,040,964 | -0.04(-2.43%) |
Mar 14, 2005 | 1.762 | 1.771 | 1.732 | 1.741 | 31,089,682 | -0.03(-1.96%) |
Mar 11, 2005 | 1.807 | 1.837 | 1.763 | 1.775 | 21,243,596 | -0.02(-1.11%) |
Mar 10, 2005 | 1.848 | 1.848 | 1.778 | 1.795 | 23,204,896 | -0.04(-2.43%) |
Mar 09, 2005 | 1.885 | 1.908 | 1.838 | 1.840 | 20,388,080 | -0.06(-2.99%) |
Mar 08, 2005 | 1.913 | 1.918 | 1.893 | 1.897 | 30,628,726 | -0.03(-1.54%) |
Mar 07, 2005 | 1.942 | 1.958 | 1.917 | 1.927 | 24,603,088 | -0.01(-0.71%) |
Mar 04, 2005 | 1.919 | 1.956 | 1.911 | 1.940 | 22,844,814 | +0.06(+3.23%) |
Mar 03, 2005 | 1.899 | 1.912 | 1.872 | 1.880 | 30,489,546 | +0.01(+0.67%) |
Mar 02, 2005 | 1.786 | 1.873 | 1.786 | 1.867 | 29,332,684 | +0.05(+2.56%) |