Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.307 | 1.345 | 1.277 | 1.307 | 2,336,272 | +0.01(+1.05%) |
May 27, 2005 | 1.225 | 1.311 | 1.225 | 1.293 | 1,652,421 | +0.06(+4.98%) |
May 26, 2005 | 1.223 | 1.250 | 1.220 | 1.232 | 326,083 | +0.01(+0.74%) |
May 25, 2005 | 1.241 | 1.241 | 1.193 | 1.223 | 1,109,388 | -0.00(-0.19%) |
May 24, 2005 | 1.193 | 1.232 | 1.184 | 1.225 | 606,841 | +0.04(+3.65%) |
May 23, 2005 | 1.170 | 1.200 | 1.170 | 1.182 | 323,883 | -0.00(-0.38%) |
May 20, 2005 | 1.163 | 1.200 | 1.150 | 1.186 | 719,496 | +0.01(+0.77%) |
May 19, 2005 | 1.161 | 1.179 | 1.145 | 1.177 | 1,494,880 | +0.03(+2.78%) |
May 18, 2005 | 1.136 | 1.168 | 1.127 | 1.145 | 1,754,074 | +0.03(+2.86%) |
May 17, 2005 | 1.143 | 1.143 | 1.086 | 1.113 | 1,208,401 | -0.01(-0.61%) |
May 16, 2005 | 1.102 | 1.141 | 1.102 | 1.120 | 943,926 | +0.02(+1.65%) |
May 13, 2005 | 1.113 | 1.157 | 1.084 | 1.102 | 864,715 | -0.02(-2.22%) |
May 12, 2005 | 1.168 | 1.182 | 1.113 | 1.127 | 752,500 | -0.04(-3.50%) |
May 11, 2005 | 1.148 | 1.173 | 1.095 | 1.168 | 1,203,121 | +0.03(+2.80%) |
May 10, 2005 | 1.191 | 1.193 | 1.125 | 1.136 | 3,075,131 | -0.06(-4.94%) |
May 09, 2005 | 1.216 | 1.216 | 1.177 | 1.195 | 4,828,326 | -0.02(-1.31%) |
May 06, 2005 | 1.268 | 1.284 | 1.198 | 1.211 | 6,322,766 | -0.05(-4.14%) |
May 05, 2005 | 1.266 | 1.284 | 1.204 | 1.263 | 2,543,980 | -0.00(-0.18%) |
May 04, 2005 | 1.209 | 1.284 | 1.209 | 1.266 | 3,330,805 | +0.08(+6.71%) |
May 03, 2005 | 1.193 | 1.223 | 1.168 | 1.186 | 1,258,568 | -0.02(-1.70%) |
May 02, 2005 | 1.202 | 1.211 | 1.184 | 1.207 | 1,139,312 | +0.02(+1.92%) |
Apr 29, 2005 | 1.132 | 1.193 | 1.132 | 1.184 | 1,418,309 | +0.06(+5.25%) |
Apr 28, 2005 | 1.148 | 1.168 | 1.118 | 1.125 | 756,461 | -0.05(-3.88%) |
Apr 27, 2005 | 1.141 | 1.188 | 1.125 | 1.170 | 1,184,638 | +0.02(+1.98%) |
Apr 26, 2005 | 1.150 | 1.159 | 1.116 | 1.148 | 2,176,091 | -0.01(-0.98%) |
Apr 25, 2005 | 1.150 | 1.170 | 1.150 | 1.159 | 1,188,159 | +0.01(+1.19%) |
Apr 22, 2005 | 1.161 | 1.173 | 1.138 | 1.145 | 1,287,172 | -0.01(-0.79%) |
Apr 21, 2005 | 1.159 | 1.178 | 1.141 | 1.154 | 524,990 | +0.02(+1.60%) |
Apr 20, 2005 | 1.177 | 1.182 | 1.113 | 1.136 | 1,350,100 | -0.03(-2.15%) |
Apr 19, 2005 | 1.132 | 1.175 | 1.132 | 1.161 | 2,446,727 | +0.03(+2.61%) |
Apr 18, 2005 | 1.091 | 1.134 | 1.077 | 1.132 | 2,035,272 | +0.02(+2.05%) |
Apr 15, 2005 | 1.132 | 1.157 | 1.102 | 1.109 | 1,036,778 | -0.01(-1.01%) |
Apr 14, 2005 | 1.193 | 1.202 | 1.120 | 1.120 | 4,293,654 | -0.05(-4.64%) |
Apr 13, 2005 | 1.200 | 1.241 | 1.175 | 1.175 | 5,930,233 | -0.00(-0.19%) |
Apr 12, 2005 | 1.129 | 1.184 | 1.120 | 1.177 | 1,010,815 | +0.06(+5.29%) |
Apr 11, 2005 | 1.104 | 1.159 | 1.104 | 1.118 | 377,130 | +0.02(+1.44%) |
Apr 08, 2005 | 1.127 | 1.127 | 1.095 | 1.102 | 668,449 | -0.02(-1.82%) |
Apr 07, 2005 | 1.084 | 1.125 | 1.082 | 1.123 | 1,426,230 | +0.07(+6.47%) |
Apr 06, 2005 | 1.077 | 1.104 | 1.054 | 1.054 | 1,397,186 | -0.00(-0.22%) |
Apr 05, 2005 | 1.079 | 1.102 | 1.050 | 1.057 | 666,249 | +0.00(+0.00%) |
Apr 04, 2005 | 1.091 | 1.091 | 1.034 | 1.057 | 1,117,309 | -0.03(-2.72%) |
Apr 01, 2005 | 1.084 | 1.120 | 1.068 | 1.086 | 592,759 | +0.02(+2.14%) |
Mar 31, 2005 | 1.088 | 1.098 | 1.041 | 1.063 | 894,199 | -0.00(-0.21%) |
Mar 30, 2005 | 1.038 | 1.107 | 1.038 | 1.066 | 948,766 | +0.04(+3.53%) |
Mar 29, 2005 | 1.020 | 1.048 | 1.011 | 1.029 | 530,270 | +0.02(+2.03%) |
Mar 28, 2005 | 1.004 | 1.018 | 0.9862 | 1.009 | 621,803 | -0.00(-0.22%) |
Mar 24, 2005 | 1.018 | 1.045 | 0.9930 | 1.011 | 895,519 | +0.02(+1.60%) |
Mar 23, 2005 | 1.057 | 1.057 | 0.9658 | 0.9953 | 1,402,027 | -0.05(-4.78%) |
Mar 22, 2005 | 1.082 | 1.120 | 0.9999 | 1.045 | 869,996 | -0.03(-2.95%) |
Mar 21, 2005 | 1.082 | 1.104 | 1.061 | 1.077 | 891,999 | -0.03(-2.47%) |
Mar 18, 2005 | 1.136 | 1.136 | 1.098 | 1.104 | 390,332 | -0.03(-2.61%) |
Mar 17, 2005 | 1.098 | 1.145 | 1.098 | 1.134 | 1,791,919 | +0.04(+3.31%) |
Mar 16, 2005 | 1.066 | 1.125 | 1.043 | 1.098 | 1,060,101 | +0.03(+2.98%) |
Mar 15, 2005 | 1.045 | 1.070 | 1.027 | 1.066 | 3,255,555 | +0.02(+1.74%) |
Mar 14, 2005 | 1.093 | 1.107 | 1.045 | 1.048 | 3,087,893 | -0.04(-3.56%) |
Mar 11, 2005 | 1.113 | 1.141 | 1.084 | 1.086 | 1,026,657 | -0.01(-1.24%) |
Mar 10, 2005 | 1.125 | 1.159 | 1.091 | 1.100 | 2,239,019 | -0.03(-2.42%) |
Mar 09, 2005 | 1.141 | 1.179 | 1.091 | 1.127 | 2,322,190 | -0.04(-3.13%) |
Mar 08, 2005 | 1.204 | 1.204 | 1.136 | 1.163 | 1,633,058 | -0.04(-3.58%) |
Mar 07, 2005 | 1.209 | 1.236 | 1.195 | 1.207 | 1,618,976 | -0.00(-0.19%) |
Mar 04, 2005 | 1.236 | 1.250 | 1.184 | 1.209 | 1,581,571 | -0.02(-1.48%) |
Mar 03, 2005 | 1.259 | 1.273 | 1.204 | 1.227 | 1,571,890 | -0.02(-1.82%) |
Mar 02, 2005 | 1.250 | 1.254 | 1.241 | 1.250 | 2,174,771 | +0.02(+1.85%) |