Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.790 | 1.910 | 1.717 | 1.785 | 297,286 | -0.01(-0.35%) |
May 27, 2005 | 1.730 | 1.844 | 1.730 | 1.791 | 227,110 | +0.06(+3.47%) |
May 26, 2005 | 1.731 | 1.738 | 1.700 | 1.731 | 103,076 | +0.04(+2.53%) |
May 25, 2005 | 1.736 | 1.736 | 1.627 | 1.689 | 177,449 | -0.06(-3.44%) |
May 24, 2005 | 1.864 | 1.864 | 1.715 | 1.749 | 115,425 | -0.07(-3.83%) |
May 23, 2005 | 1.776 | 1.854 | 1.776 | 1.818 | 294,968 | +0.04(+2.22%) |
May 20, 2005 | 1.763 | 1.807 | 1.700 | 1.779 | 149,218 | +0.00(+0.18%) |
May 19, 2005 | 1.749 | 1.817 | 1.739 | 1.776 | 490,111 | +0.02(+1.35%) |
May 18, 2005 | 1.572 | 1.795 | 1.572 | 1.752 | 820,314 | +0.20(+12.60%) |
May 17, 2005 | 1.553 | 1.578 | 1.467 | 1.556 | 155,983 | +0.00(+0.10%) |
May 16, 2005 | 1.502 | 1.581 | 1.434 | 1.554 | 163,171 | +0.06(+4.35%) |
May 13, 2005 | 1.542 | 1.567 | 1.423 | 1.489 | 192,669 | -0.02(-1.46%) |
May 12, 2005 | 1.573 | 1.630 | 1.463 | 1.512 | 217,971 | -0.06(-3.73%) |
May 11, 2005 | 1.625 | 1.625 | 1.553 | 1.570 | 297,669 | -0.05(-3.31%) |
May 10, 2005 | 1.635 | 1.657 | 1.603 | 1.624 | 141,524 | -0.01(-0.68%) |
May 09, 2005 | 1.595 | 1.651 | 1.595 | 1.635 | 346,116 | +0.03(+1.97%) |
May 06, 2005 | 1.632 | 1.676 | 1.591 | 1.603 | 253,174 | -0.04(-2.50%) |
May 05, 2005 | 1.659 | 1.700 | 1.600 | 1.644 | 304,101 | -0.02(-1.05%) |
May 04, 2005 | 1.573 | 1.676 | 1.502 | 1.662 | 431,111 | +0.12(+8.02%) |
May 03, 2005 | 1.613 | 1.625 | 1.502 | 1.538 | 284,412 | -0.09(-5.35%) |
May 02, 2005 | 1.542 | 1.674 | 1.459 | 1.625 | 1,464,163 | +0.12(+8.21%) |
Apr 29, 2005 | 1.407 | 1.504 | 1.287 | 1.502 | 1,176,585 | +0.12(+8.57%) |
Apr 28, 2005 | 1.711 | 1.711 | 1.355 | 1.383 | 1,076,149 | -0.33(-19.21%) |
Apr 27, 2005 | 1.829 | 1.833 | 1.627 | 1.712 | 536,882 | -0.09(-5.17%) |
Apr 26, 2005 | 1.916 | 1.921 | 1.768 | 1.806 | 406,428 | -0.08(-4.03%) |
Apr 25, 2005 | 1.915 | 1.950 | 1.872 | 1.882 | 231,126 | -0.04(-2.06%) |
Apr 22, 2005 | 1.935 | 1.973 | 1.905 | 1.921 | 174,713 | +0.01(+0.33%) |
Apr 21, 2005 | 2.035 | 2.054 | 1.904 | 1.915 | 408,977 | -0.12(-5.98%) |
Apr 20, 2005 | 2.082 | 2.093 | 2.000 | 2.036 | 284,830 | -0.03(-1.38%) |
Apr 19, 2005 | 2.048 | 2.082 | 1.965 | 2.065 | 609,648 | +0.11(+5.58%) |
Apr 18, 2005 | 1.978 | 2.038 | 1.938 | 1.956 | 296,148 | -0.04(-1.83%) |
Apr 15, 2005 | 1.976 | 2.055 | 1.976 | 1.992 | 318,271 | -0.05(-2.40%) |
Apr 14, 2005 | 2.144 | 2.177 | 1.984 | 2.041 | 569,347 | -0.15(-7.06%) |
Apr 13, 2005 | 2.220 | 2.244 | 2.138 | 2.196 | 197,134 | -0.03(-1.49%) |
Apr 12, 2005 | 2.183 | 2.266 | 2.095 | 2.229 | 317,266 | +0.03(+1.22%) |
Apr 11, 2005 | 2.270 | 2.277 | 2.191 | 2.202 | 172,386 | -0.07(-3.06%) |
Apr 08, 2005 | 2.332 | 2.332 | 2.256 | 2.272 | 74,881 | -0.06(-2.58%) |
Apr 07, 2005 | 2.294 | 2.410 | 2.294 | 2.332 | 139,937 | +0.02(+0.89%) |
Apr 06, 2005 | 2.335 | 2.367 | 2.286 | 2.312 | 181,082 | -0.03(-1.08%) |
Apr 05, 2005 | 2.307 | 2.397 | 2.307 | 2.337 | 131,212 | +0.06(+2.85%) |
Apr 04, 2005 | 2.334 | 2.362 | 2.226 | 2.272 | 298,323 | -0.09(-3.88%) |
Apr 01, 2005 | 2.337 | 2.397 | 2.337 | 2.364 | 87,353 | -0.01(-0.47%) |
Mar 31, 2005 | 2.368 | 2.449 | 2.346 | 2.375 | 126,206 | -0.01(-0.53%) |
Mar 30, 2005 | 2.300 | 2.465 | 2.277 | 2.387 | 386,844 | +0.03(+1.14%) |
Mar 29, 2005 | 2.421 | 2.451 | 2.261 | 2.361 | 493,592 | -0.13(-5.09%) |
Mar 28, 2005 | 2.680 | 2.680 | 2.462 | 2.487 | 176,538 | -0.16(-6.15%) |
Mar 24, 2005 | 2.625 | 2.685 | 2.625 | 2.650 | 130,785 | +0.03(+1.27%) |
Mar 23, 2005 | 2.637 | 2.642 | 2.593 | 2.617 | 181,746 | -0.02(-0.78%) |
Mar 22, 2005 | 2.601 | 2.686 | 2.534 | 2.637 | 248,004 | +0.11(+4.51%) |
Mar 21, 2005 | 2.625 | 2.625 | 2.506 | 2.523 | 144,174 | -0.02(-0.87%) |
Mar 18, 2005 | 2.501 | 2.580 | 2.500 | 2.546 | 148,807 | +0.04(+1.51%) |
Mar 17, 2005 | 2.474 | 2.553 | 2.474 | 2.508 | 118,373 | -0.04(-1.43%) |
Mar 16, 2005 | 2.479 | 2.572 | 2.479 | 2.544 | 146,262 | -0.00(-0.06%) |
Mar 15, 2005 | 2.546 | 2.579 | 2.457 | 2.546 | 192,767 | -0.03(-1.29%) |
Mar 14, 2005 | 2.582 | 2.623 | 2.427 | 2.579 | 490,386 | -0.06(-2.22%) |
Mar 11, 2005 | 2.555 | 2.656 | 2.555 | 2.637 | 293,991 | +0.09(+3.72%) |
Mar 10, 2005 | 2.569 | 2.642 | 2.405 | 2.543 | 442,748 | -0.07(-2.60%) |
Mar 09, 2005 | 2.800 | 2.805 | 2.574 | 2.610 | 772,857 | -0.21(-7.35%) |
Mar 08, 2005 | 2.914 | 2.917 | 2.783 | 2.818 | 293,365 | -0.08(-2.62%) |
Mar 07, 2005 | 2.848 | 2.941 | 2.808 | 2.893 | 386,281 | +0.01(+0.38%) |
Mar 04, 2005 | 2.767 | 2.963 | 2.729 | 2.882 | 355,853 | +0.08(+2.82%) |
Mar 03, 2005 | 2.702 | 2.832 | 2.699 | 2.803 | 342,416 | +0.09(+3.32%) |
Mar 02, 2005 | 2.972 | 2.972 | 2.648 | 2.713 | 977,461 | -0.18(-6.30%) |