Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.7371 | 0.7470 | 0.7258 | 0.7365 | 1,153,197 | -0.00(-0.32%) |
May 27, 2005 | 0.7567 | 0.7567 | 0.7359 | 0.7389 | 1,252,895 | -0.02(-2.08%) |
May 26, 2005 | 0.7143 | 0.7552 | 0.7143 | 0.7546 | 2,292,266 | +0.04(+5.30%) |
May 25, 2005 | 0.7131 | 0.7211 | 0.7063 | 0.7166 | 1,003,709 | +0.01(+0.79%) |
May 24, 2005 | 0.7344 | 0.7359 | 0.7092 | 0.7110 | 3,163,472 | -0.02(-2.80%) |
May 23, 2005 | 0.7122 | 0.7413 | 0.7021 | 0.7315 | 3,251,721 | +0.03(+4.27%) |
May 20, 2005 | 0.6795 | 0.7077 | 0.6790 | 0.7015 | 1,891,815 | +0.02(+3.01%) |
May 19, 2005 | 0.6870 | 0.6870 | 0.6623 | 0.6810 | 969,665 | -0.01(-0.74%) |
May 18, 2005 | 0.6730 | 0.6974 | 0.6704 | 0.6861 | 1,706,842 | +0.02(+2.39%) |
May 17, 2005 | 0.6745 | 0.6751 | 0.6573 | 0.6701 | 776,470 | -0.00(-0.18%) |
May 16, 2005 | 0.6552 | 0.6781 | 0.6552 | 0.6712 | 485,565 | +0.01(+1.66%) |
May 13, 2005 | 0.6763 | 0.6825 | 0.6469 | 0.6603 | 380,737 | -0.02(-2.54%) |
May 12, 2005 | 0.6772 | 0.6825 | 0.6683 | 0.6775 | 726,200 | +0.01(+1.65%) |
May 11, 2005 | 0.6781 | 0.6781 | 0.6449 | 0.6665 | 562,424 | -0.01(-1.71%) |
May 10, 2005 | 0.6573 | 0.6813 | 0.6549 | 0.6781 | 1,201,285 | +0.01(+2.01%) |
May 09, 2005 | 0.6576 | 0.6659 | 0.6454 | 0.6647 | 1,547,203 | +0.01(+1.82%) |
May 06, 2005 | 0.6588 | 0.6588 | 0.6398 | 0.6528 | 757,169 | +0.01(+1.01%) |
May 05, 2005 | 0.6899 | 0.6994 | 0.6463 | 0.6463 | 1,856,322 | -0.05(-7.12%) |
May 04, 2005 | 0.6804 | 0.6974 | 0.6804 | 0.6959 | 940,330 | +0.01(+1.74%) |
May 03, 2005 | 0.6855 | 0.6882 | 0.6647 | 0.6840 | 2,233,369 | +0.01(+1.45%) |
May 02, 2005 | 0.6021 | 0.6914 | 0.5997 | 0.6742 | 5,241,280 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5935 | 0.6000 | 0.5926 | 0.5976 | 1,276,433 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6054 | 0.6137 | 0.5739 | 0.5935 | 2,519,160 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5609 | 0.5846 | 0.5609 | 0.5745 | 92,848 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5920 | 0.5932 | 0.5638 | 0.5665 | 214,661 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5965 | 0.5979 | 0.5870 | 0.5896 | 197,896 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5911 | 0.5979 | 0.5793 | 0.5935 | 743,285 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5787 | 0.6009 | 0.5748 | 0.5935 | 473,333 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5736 | 0.5879 | 0.5700 | 0.5778 | 517,638 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5858 | 0.5979 | 0.5748 | 0.5787 | 254,939 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5754 | 0.5819 | 0.5638 | 0.5787 | 363,171 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5706 | 0.5807 | 0.5632 | 0.5718 | 409,895 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5991 | 0.5991 | 0.5668 | 0.5668 | 471,858 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6169 | 0.6235 | 0.5991 | 0.5991 | 166,387 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6066 | 0.6247 | 0.5962 | 0.6232 | 381,984 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6175 | 0.6202 | 0.5968 | 0.6128 | 494,377 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6119 | 0.6211 | 0.6048 | 0.6175 | 352,388 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6249 | 0.6261 | 0.6137 | 0.6193 | 283,457 | -0.01(-0.86%) |
Apr 06, 2005 | 0.6039 | 0.6261 | 0.6039 | 0.6247 | 734,447 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5929 | 0.6009 | 0.5876 | 0.6009 | 590,410 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5819 | 0.5944 | 0.5816 | 0.5914 | 585,347 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5979 | 0.5979 | 0.5840 | 0.5879 | 379,313 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5908 | 0.5982 | 0.5787 | 0.5956 | 667,774 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5683 | 0.5911 | 0.5683 | 0.5828 | 286,785 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5775 | 0.5837 | 0.5692 | 0.5787 | 361,815 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5819 | 0.5876 | 0.5671 | 0.5733 | 305,673 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5935 | 0.5941 | 0.5846 | 0.5846 | 273,423 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5861 | 0.5938 | 0.5861 | 0.5905 | 242,218 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5941 | 0.5944 | 0.5831 | 0.5858 | 902,722 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5873 | 0.5947 | 0.5861 | 0.5947 | 422,557 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5988 | 0.5988 | 0.5861 | 0.5914 | 1,104,233 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5715 | 0.5965 | 0.5715 | 0.5965 | 644,666 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5668 | 0.5846 | 0.5668 | 0.5810 | 387,569 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5763 | 0.5822 | 0.5683 | 0.5718 | 256,523 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5727 | 0.5757 | 0.5665 | 0.5730 | 469,626 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5647 | 0.5757 | 0.5647 | 0.5680 | 369,936 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5549 | 0.5662 | 0.5549 | 0.5662 | 248,983 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5757 | 0.5757 | 0.5579 | 0.5632 | 243,566 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5879 | 0.5929 | 0.5760 | 0.5760 | 589,374 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5635 | 0.5956 | 0.5555 | 0.5843 | 1,146,971 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5365 | 0.5638 | 0.5347 | 0.5635 | 831,407 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5395 | 0.5401 | 0.5333 | 0.5341 | 373,138 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5297 | 0.5401 | 0.5297 | 0.5350 | 432,970 | -0.01(-1.58%) |