Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.838 | 1.867 | 1.838 | 1.852 | 332,948 | -0.00(-0.25%) |
May 27, 2005 | 1.819 | 1.862 | 1.819 | 1.856 | 501,124 | +0.03(+1.66%) |
May 26, 2005 | 1.798 | 1.838 | 1.798 | 1.826 | 172,510 | +0.03(+1.66%) |
May 25, 2005 | 1.769 | 1.834 | 1.769 | 1.796 | 599,015 | +0.00(+0.08%) |
May 24, 2005 | 1.805 | 1.816 | 1.749 | 1.795 | 720,148 | -0.02(-0.89%) |
May 23, 2005 | 1.824 | 1.850 | 1.811 | 1.811 | 209,873 | +0.02(+0.84%) |
May 20, 2005 | 1.741 | 1.816 | 1.741 | 1.796 | 588,827 | +0.03(+1.44%) |
May 19, 2005 | 1.694 | 1.776 | 1.694 | 1.770 | 698,459 | +0.08(+4.98%) |
May 18, 2005 | 1.684 | 1.701 | 1.611 | 1.686 | 1,852,618 | +0.02(+0.90%) |
May 17, 2005 | 1.676 | 1.689 | 1.627 | 1.671 | 841,818 | +0.00(+0.11%) |
May 16, 2005 | 1.669 | 1.694 | 1.650 | 1.669 | 894,989 | +0.01(+0.63%) |
May 13, 2005 | 1.735 | 1.759 | 1.624 | 1.659 | 972,179 | -0.08(-4.36%) |
May 12, 2005 | 1.751 | 1.770 | 1.709 | 1.735 | 392,530 | -0.03(-1.76%) |
May 11, 2005 | 1.768 | 1.770 | 1.738 | 1.766 | 243,523 | +0.00(+0.16%) |
May 10, 2005 | 1.762 | 1.774 | 1.740 | 1.763 | 298,212 | -0.01(-0.74%) |
May 09, 2005 | 1.776 | 1.788 | 1.753 | 1.776 | 375,762 | +0.00(+0.21%) |
May 06, 2005 | 1.770 | 1.815 | 1.767 | 1.772 | 1,115,178 | +0.00(+0.27%) |
May 05, 2005 | 1.770 | 1.789 | 1.755 | 1.768 | 490,498 | +0.00(+0.05%) |
May 04, 2005 | 1.769 | 1.804 | 1.757 | 1.767 | 623,013 | -0.00(-0.11%) |
May 03, 2005 | 1.770 | 1.808 | 1.765 | 1.769 | 484,942 | -0.02(-1.37%) |
May 02, 2005 | 1.794 | 1.837 | 1.731 | 1.793 | 666,864 | -0.00(-0.05%) |
Apr 29, 2005 | 1.775 | 1.799 | 1.742 | 1.794 | 608,801 | +0.02(+0.90%) |
Apr 28, 2005 | 1.802 | 1.830 | 1.778 | 1.778 | 670,910 | -0.03(-1.82%) |
Apr 27, 2005 | 1.828 | 1.828 | 1.790 | 1.811 | 782,399 | -0.03(-1.79%) |
Apr 26, 2005 | 1.808 | 1.849 | 1.808 | 1.844 | 334,904 | +0.03(+1.61%) |
Apr 25, 2005 | 1.847 | 1.887 | 1.802 | 1.815 | 371,095 | -0.00(-0.16%) |
Apr 22, 2005 | 1.841 | 1.870 | 1.774 | 1.818 | 597,243 | -0.01(-0.36%) |
Apr 21, 2005 | 1.855 | 1.892 | 1.790 | 1.824 | 1,140,878 | +0.05(+2.77%) |
Apr 20, 2005 | 1.821 | 1.834 | 1.775 | 1.775 | 617,944 | -0.04(-2.08%) |
Apr 19, 2005 | 1.816 | 1.821 | 1.787 | 1.813 | 1,802,497 | +0.06(+3.23%) |
Apr 18, 2005 | 1.749 | 1.762 | 1.712 | 1.756 | 577,707 | +0.01(+0.65%) |
Apr 15, 2005 | 1.860 | 1.860 | 1.718 | 1.745 | 431,976 | -0.10(-5.52%) |
Apr 14, 2005 | 1.943 | 1.955 | 1.847 | 1.847 | 848,568 | -0.09(-4.68%) |
Apr 13, 2005 | 1.946 | 1.956 | 1.922 | 1.938 | 491,049 | -0.01(-0.29%) |
Apr 12, 2005 | 1.884 | 1.954 | 1.880 | 1.943 | 443,639 | +0.05(+2.64%) |
Apr 11, 2005 | 1.963 | 1.963 | 1.877 | 1.893 | 482,372 | -0.07(-3.61%) |
Apr 08, 2005 | 1.996 | 1.997 | 1.963 | 1.964 | 127,840 | -0.04(-2.21%) |
Apr 07, 2005 | 1.995 | 2.017 | 1.965 | 2.008 | 426,631 | +0.00(+0.24%) |
Apr 06, 2005 | 2.036 | 2.058 | 1.999 | 2.004 | 221,452 | -0.00(-0.09%) |
Apr 05, 2005 | 2.000 | 2.018 | 1.985 | 2.006 | 248,592 | -0.01(-0.47%) |
Apr 04, 2005 | 1.994 | 2.030 | 1.947 | 2.015 | 200,222 | +0.01(+0.42%) |
Apr 01, 2005 | 2.018 | 2.018 | 1.968 | 2.007 | 343,984 | -0.01(-0.37%) |
Mar 31, 2005 | 2.003 | 2.015 | 1.989 | 2.014 | 559,929 | -0.01(-0.42%) |
Mar 30, 2005 | 2.020 | 2.067 | 1.995 | 2.023 | 160,572 | +0.02(+0.89%) |
Mar 29, 2005 | 2.024 | 2.051 | 2.002 | 2.005 | 246,912 | -0.06(-3.02%) |
Mar 28, 2005 | 2.061 | 2.068 | 2.024 | 2.067 | 144,884 | -0.00(-0.14%) |
Mar 24, 2005 | 2.072 | 2.110 | 2.049 | 2.070 | 171,783 | +0.03(+1.39%) |
Mar 23, 2005 | 2.023 | 2.069 | 2.007 | 2.041 | 462,074 | +0.01(+0.56%) |
Mar 22, 2005 | 2.058 | 2.096 | 1.987 | 2.030 | 370,198 | -0.03(-1.38%) |
Mar 21, 2005 | 2.128 | 2.128 | 2.042 | 2.058 | 439,933 | -0.06(-2.90%) |
Mar 18, 2005 | 2.151 | 2.151 | 2.077 | 2.120 | 512,061 | +0.01(+0.67%) |
Mar 17, 2005 | 2.067 | 2.154 | 2.031 | 2.106 | 422,769 | +0.07(+3.38%) |
Mar 16, 2005 | 1.965 | 2.051 | 1.965 | 2.037 | 1,241,360 | +0.08(+3.95%) |
Mar 15, 2005 | 1.992 | 2.004 | 1.903 | 1.959 | 616,602 | -0.02(-1.19%) |
Mar 14, 2005 | 2.075 | 2.093 | 1.947 | 1.983 | 510,154 | -0.05(-2.28%) |
Mar 11, 2005 | 1.996 | 2.079 | 1.983 | 2.029 | 337,615 | +0.03(+1.46%) |
Mar 10, 2005 | 2.021 | 2.021 | 1.973 | 2.000 | 161,214 | -0.00(-0.19%) |
Mar 09, 2005 | 2.053 | 2.080 | 1.999 | 2.004 | 273,409 | -0.07(-3.24%) |
Mar 08, 2005 | 2.072 | 2.109 | 2.045 | 2.071 | 153,603 | -0.03(-1.30%) |
Mar 07, 2005 | 2.095 | 2.110 | 2.060 | 2.098 | 363,089 | -0.01(-0.58%) |
Mar 04, 2005 | 2.123 | 2.125 | 2.081 | 2.110 | 174,869 | -0.02(-0.75%) |
Mar 03, 2005 | 2.178 | 2.194 | 2.081 | 2.126 | 557,338 | -0.02(-1.05%) |
Mar 02, 2005 | 2.115 | 2.201 | 2.107 | 2.149 | 397,599 | +0.02(+1.16%) |