Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.712 | 1.721 | 1.695 | 1.701 | 270,614 | -0.02(-1.17%) |
May 27, 2005 | 1.718 | 1.727 | 1.706 | 1.721 | 132,878 | +0.00(+0.17%) |
May 26, 2005 | 1.686 | 1.721 | 1.686 | 1.718 | 187,001 | +0.01(+0.34%) |
May 25, 2005 | 1.706 | 1.712 | 1.680 | 1.712 | 202,267 | -0.02(-1.00%) |
May 24, 2005 | 1.680 | 1.729 | 1.675 | 1.729 | 231,410 | +0.03(+1.87%) |
May 23, 2005 | 1.672 | 1.698 | 1.672 | 1.698 | 365,676 | -0.00(-0.17%) |
May 20, 2005 | 1.669 | 1.701 | 1.663 | 1.701 | 209,205 | +0.02(+1.20%) |
May 19, 2005 | 1.672 | 1.686 | 1.663 | 1.680 | 214,410 | -0.00(-0.17%) |
May 18, 2005 | 1.663 | 1.683 | 1.652 | 1.683 | 342,778 | +0.03(+1.74%) |
May 17, 2005 | 1.634 | 1.654 | 1.620 | 1.654 | 182,491 | +0.01(+0.53%) |
May 16, 2005 | 1.629 | 1.654 | 1.620 | 1.646 | 294,553 | +0.01(+0.35%) |
May 13, 2005 | 1.629 | 1.640 | 1.617 | 1.640 | 265,063 | +0.01(+0.89%) |
May 12, 2005 | 1.643 | 1.646 | 1.608 | 1.626 | 349,023 | -0.02(-1.05%) |
May 11, 2005 | 1.663 | 1.663 | 1.623 | 1.643 | 298,022 | -0.03(-1.89%) |
May 10, 2005 | 1.672 | 1.689 | 1.657 | 1.675 | 242,165 | -0.01(-0.85%) |
May 09, 2005 | 1.683 | 1.689 | 1.669 | 1.689 | 256,736 | +0.01(+0.51%) |
May 06, 2005 | 1.686 | 1.695 | 1.643 | 1.680 | 336,880 | -0.01(-0.68%) |
May 05, 2005 | 1.692 | 1.695 | 1.657 | 1.692 | 309,818 | -0.00(-0.17%) |
May 04, 2005 | 1.672 | 1.718 | 1.672 | 1.695 | 427,779 | +0.02(+1.38%) |
May 03, 2005 | 1.657 | 1.683 | 1.657 | 1.672 | 151,613 | -0.01(-0.68%) |
May 02, 2005 | 1.672 | 1.686 | 1.672 | 1.683 | 176,246 | +0.01(+0.34%) |
Apr 29, 2005 | 1.669 | 1.678 | 1.643 | 1.678 | 197,062 | +0.02(+1.22%) |
Apr 28, 2005 | 1.675 | 1.680 | 1.657 | 1.657 | 129,409 | -0.02(-1.20%) |
Apr 27, 2005 | 1.657 | 1.686 | 1.646 | 1.678 | 187,695 | +0.00(+0.17%) |
Apr 26, 2005 | 1.686 | 1.695 | 1.672 | 1.675 | 71,123 | -0.01(-0.85%) |
Apr 25, 2005 | 1.686 | 1.689 | 1.666 | 1.689 | 140,858 | +0.01(+0.69%) |
Apr 22, 2005 | 1.669 | 1.692 | 1.657 | 1.678 | 177,634 | -0.01(-0.51%) |
Apr 21, 2005 | 1.660 | 1.686 | 1.660 | 1.686 | 281,022 | +0.03(+1.92%) |
Apr 20, 2005 | 1.669 | 1.686 | 1.654 | 1.654 | 128,715 | -0.03(-1.71%) |
Apr 19, 2005 | 1.678 | 1.683 | 1.640 | 1.683 | 218,226 | +0.02(+1.04%) |
Apr 18, 2005 | 1.660 | 1.678 | 1.649 | 1.666 | 147,450 | +0.03(+2.12%) |
Apr 15, 2005 | 1.698 | 1.703 | 1.629 | 1.631 | 516,943 | -0.07(-4.07%) |
Apr 14, 2005 | 1.727 | 1.729 | 1.683 | 1.701 | 189,083 | -0.02(-1.17%) |
Apr 13, 2005 | 1.738 | 1.747 | 1.703 | 1.721 | 162,368 | -0.02(-0.99%) |
Apr 12, 2005 | 1.732 | 1.741 | 1.724 | 1.738 | 137,041 | +0.00(+0.00%) |
Apr 11, 2005 | 1.758 | 1.758 | 1.727 | 1.738 | 164,103 | -0.01(-0.66%) |
Apr 08, 2005 | 1.741 | 1.758 | 1.741 | 1.750 | 268,185 | +0.01(+0.66%) |
Apr 07, 2005 | 1.715 | 1.744 | 1.715 | 1.738 | 194,981 | +0.02(+1.17%) |
Apr 06, 2005 | 1.738 | 1.744 | 1.701 | 1.718 | 232,450 | -0.02(-1.00%) |
Apr 05, 2005 | 1.727 | 1.735 | 1.721 | 1.735 | 306,696 | +0.01(+0.33%) |
Apr 04, 2005 | 1.721 | 1.735 | 1.695 | 1.729 | 121,776 | -0.01(-0.66%) |
Apr 01, 2005 | 1.729 | 1.744 | 1.715 | 1.741 | 697,352 | +0.02(+1.17%) |
Mar 31, 2005 | 1.721 | 1.738 | 1.721 | 1.721 | 151,266 | -0.02(-0.99%) |
Mar 30, 2005 | 1.706 | 1.738 | 1.703 | 1.738 | 122,470 | +0.03(+1.52%) |
Mar 29, 2005 | 1.729 | 1.741 | 1.701 | 1.712 | 127,674 | -0.03(-1.49%) |
Mar 28, 2005 | 1.758 | 1.770 | 1.724 | 1.738 | 207,124 | -0.02(-0.99%) |
Mar 24, 2005 | 1.778 | 1.778 | 1.744 | 1.755 | 242,165 | -0.06(-3.33%) |
Mar 23, 2005 | 1.686 | 1.816 | 1.686 | 1.816 | 705,679 | +0.12(+6.78%) |
Mar 22, 2005 | 1.721 | 1.744 | 1.683 | 1.701 | 202,960 | -0.02(-1.17%) |
Mar 21, 2005 | 1.755 | 1.755 | 1.718 | 1.721 | 197,062 | -0.03(-1.97%) |
Mar 18, 2005 | 1.758 | 1.758 | 1.729 | 1.755 | 95,062 | +0.00(+0.00%) |
Mar 17, 2005 | 1.755 | 1.764 | 1.738 | 1.755 | 118,654 | +0.00(+0.00%) |
Mar 16, 2005 | 1.729 | 1.758 | 1.718 | 1.755 | 294,206 | +0.01(+0.66%) |
Mar 15, 2005 | 1.770 | 1.787 | 1.724 | 1.744 | 202,613 | -0.03(-1.95%) |
Mar 14, 2005 | 1.758 | 1.784 | 1.755 | 1.778 | 232,450 | +0.01(+0.49%) |
Mar 11, 2005 | 1.819 | 1.819 | 1.752 | 1.770 | 185,266 | -0.02(-0.97%) |
Mar 10, 2005 | 1.807 | 1.810 | 1.776 | 1.787 | 147,103 | -0.01(-0.80%) |
Mar 09, 2005 | 1.813 | 1.813 | 1.796 | 1.801 | 117,266 | -0.01(-0.79%) |
Mar 08, 2005 | 1.822 | 1.830 | 1.801 | 1.816 | 152,307 | -0.01(-0.32%) |
Mar 07, 2005 | 1.816 | 1.827 | 1.810 | 1.822 | 181,450 | -0.01(-0.47%) |
Mar 04, 2005 | 1.816 | 1.833 | 1.810 | 1.830 | 147,797 | +0.01(+0.63%) |
Mar 03, 2005 | 1.810 | 1.822 | 1.793 | 1.819 | 168,960 | +0.01(+0.48%) |
Mar 02, 2005 | 1.799 | 1.816 | 1.790 | 1.810 | 212,328 | -0.00(-0.16%) |