Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.733 | 1.743 | 1.682 | 1.743 | 3,376,652 | +0.02(+1.00%) |
May 27, 2005 | 1.704 | 1.736 | 1.704 | 1.726 | 2,262,908 | +0.02(+1.31%) |
May 26, 2005 | 1.684 | 1.716 | 1.684 | 1.703 | 840,227 | +0.02(+1.15%) |
May 25, 2005 | 1.692 | 1.693 | 1.647 | 1.684 | 2,149,762 | -0.01(-0.78%) |
May 24, 2005 | 1.711 | 1.722 | 1.688 | 1.697 | 778,243 | -0.01(-0.42%) |
May 23, 2005 | 1.697 | 1.726 | 1.688 | 1.704 | 1,792,616 | -0.02(-1.18%) |
May 20, 2005 | 1.708 | 1.728 | 1.688 | 1.725 | 1,591,906 | +0.02(+1.19%) |
May 19, 2005 | 1.697 | 1.707 | 1.684 | 1.704 | 1,034,050 | +0.01(+0.36%) |
May 18, 2005 | 1.697 | 1.710 | 1.682 | 1.698 | 1,353,809 | +0.00(+0.24%) |
May 17, 2005 | 1.683 | 1.694 | 1.655 | 1.694 | 1,309,535 | +0.02(+1.03%) |
May 16, 2005 | 1.678 | 1.687 | 1.632 | 1.677 | 1,233,776 | +0.00(+0.00%) |
May 13, 2005 | 1.674 | 1.680 | 1.628 | 1.677 | 1,639,132 | +0.01(+0.61%) |
May 12, 2005 | 1.667 | 1.675 | 1.637 | 1.667 | 1,922,488 | +0.01(+0.31%) |
May 11, 2005 | 1.657 | 1.675 | 1.622 | 1.662 | 3,061,813 | +0.02(+1.30%) |
May 10, 2005 | 1.632 | 1.640 | 1.606 | 1.640 | 2,333,746 | +0.01(+0.81%) |
May 09, 2005 | 1.600 | 1.627 | 1.577 | 1.627 | 2,201,908 | +0.04(+2.23%) |
May 06, 2005 | 1.591 | 1.592 | 1.570 | 1.592 | 886,469 | +0.02(+1.16%) |
May 05, 2005 | 1.594 | 1.594 | 1.559 | 1.573 | 1,225,905 | -0.01(-0.58%) |
May 04, 2005 | 1.565 | 1.590 | 1.565 | 1.583 | 1,464,003 | +0.01(+0.71%) |
May 03, 2005 | 1.596 | 1.596 | 1.550 | 1.571 | 1,683,406 | -0.01(-0.83%) |
May 02, 2005 | 1.589 | 1.589 | 1.571 | 1.585 | 1,137,357 | -0.01(-0.89%) |
Apr 29, 2005 | 1.565 | 1.599 | 1.545 | 1.599 | 1,765,068 | +0.05(+3.42%) |
Apr 28, 2005 | 1.575 | 1.575 | 1.546 | 1.546 | 782,179 | -0.02(-1.36%) |
Apr 27, 2005 | 1.554 | 1.579 | 1.540 | 1.567 | 1,301,664 | +0.03(+1.65%) |
Apr 26, 2005 | 1.570 | 1.575 | 1.542 | 1.542 | 1,723,745 | -0.01(-0.91%) |
Apr 25, 2005 | 1.545 | 1.565 | 1.545 | 1.556 | 1,791,632 | +0.02(+1.59%) |
Apr 22, 2005 | 1.550 | 1.561 | 1.525 | 1.532 | 2,052,359 | -0.01(-0.66%) |
Apr 21, 2005 | 1.555 | 1.566 | 1.530 | 1.542 | 1,758,181 | -0.00(-0.20%) |
Apr 20, 2005 | 1.584 | 1.596 | 1.536 | 1.545 | 2,035,633 | -0.02(-1.36%) |
Apr 19, 2005 | 1.578 | 1.584 | 1.551 | 1.566 | 1,755,229 | -0.00(-0.13%) |
Apr 18, 2005 | 1.545 | 1.573 | 1.529 | 1.568 | 1,858,536 | +0.04(+2.59%) |
Apr 15, 2005 | 1.560 | 1.564 | 1.529 | 1.529 | 974,034 | -0.02(-1.57%) |
Apr 14, 2005 | 1.578 | 1.578 | 1.543 | 1.553 | 2,032,681 | -0.01(-0.71%) |
Apr 13, 2005 | 1.592 | 1.593 | 1.561 | 1.564 | 657,227 | -0.02(-1.09%) |
Apr 12, 2005 | 1.580 | 1.590 | 1.570 | 1.581 | 848,098 | +0.00(+0.19%) |
Apr 11, 2005 | 1.606 | 1.610 | 1.575 | 1.578 | 1,039,953 | -0.01(-0.38%) |
Apr 08, 2005 | 1.594 | 1.606 | 1.579 | 1.585 | 823,501 | -0.01(-0.57%) |
Apr 07, 2005 | 1.589 | 1.603 | 1.575 | 1.594 | 1,043,889 | +0.01(+0.51%) |
Apr 06, 2005 | 1.575 | 1.599 | 1.572 | 1.586 | 1,796,552 | +0.02(+0.97%) |
Apr 05, 2005 | 1.565 | 1.580 | 1.564 | 1.570 | 1,874,278 | +0.01(+0.59%) |
Apr 04, 2005 | 1.555 | 1.575 | 1.555 | 1.561 | 1,987,423 | -0.00(-0.19%) |
Apr 01, 2005 | 1.564 | 1.591 | 1.553 | 1.564 | 2,034,649 | +0.00(+0.07%) |
Mar 31, 2005 | 1.611 | 1.611 | 1.560 | 1.563 | 3,202,506 | -0.05(-3.03%) |
Mar 30, 2005 | 1.607 | 1.620 | 1.594 | 1.612 | 1,019,292 | +0.03(+1.60%) |
Mar 29, 2005 | 1.589 | 1.605 | 1.587 | 1.587 | 1,261,325 | -0.00(-0.06%) |
Mar 28, 2005 | 1.601 | 1.605 | 1.588 | 1.588 | 830,388 | -0.01(-0.57%) |
Mar 24, 2005 | 1.570 | 1.604 | 1.570 | 1.597 | 1,538,777 | +0.03(+1.81%) |
Mar 23, 2005 | 1.621 | 1.624 | 1.568 | 1.568 | 2,056,294 | -0.05(-3.38%) |
Mar 22, 2005 | 1.648 | 1.652 | 1.616 | 1.623 | 1,321,341 | -0.02(-1.48%) |
Mar 21, 2005 | 1.665 | 1.667 | 1.614 | 1.648 | 2,297,343 | -0.01(-0.86%) |
Mar 18, 2005 | 1.658 | 1.662 | 1.646 | 1.662 | 1,985,455 | +0.00(+0.18%) |
Mar 17, 2005 | 1.657 | 1.669 | 1.626 | 1.659 | 1,992,342 | +0.00(+0.12%) |
Mar 16, 2005 | 1.654 | 1.708 | 1.633 | 1.657 | 3,437,652 | -0.07(-3.78%) |
Mar 15, 2005 | 1.708 | 1.726 | 1.702 | 1.722 | 2,591,521 | +0.03(+1.50%) |
Mar 14, 2005 | 1.687 | 1.704 | 1.680 | 1.696 | 1,447,277 | +0.02(+1.15%) |
Mar 11, 2005 | 1.667 | 1.694 | 1.667 | 1.677 | 1,552,551 | +0.00(+0.18%) |
Mar 10, 2005 | 1.697 | 1.697 | 1.669 | 1.674 | 1,767,036 | -0.01(-0.78%) |
Mar 09, 2005 | 1.692 | 1.706 | 1.685 | 1.687 | 2,758,780 | +0.01(+0.61%) |
Mar 08, 2005 | 1.682 | 1.694 | 1.670 | 1.677 | 2,547,247 | -0.01(-0.30%) |
Mar 07, 2005 | 1.687 | 1.700 | 1.677 | 1.682 | 2,012,020 | -0.01(-0.84%) |
Mar 04, 2005 | 1.691 | 1.697 | 1.679 | 1.696 | 1,822,132 | +0.02(+1.03%) |
Mar 03, 2005 | 1.652 | 1.680 | 1.641 | 1.679 | 2,275,698 | +0.03(+1.79%) |
Mar 02, 2005 | 1.691 | 1.693 | 1.650 | 1.650 | 877,614 | -0.03(-1.87%) |