Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.939 | 1.944 | 1.897 | 1.906 | 6,971,573 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.842 | 3,626,019 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.768 | 1.743 | 1.758 | 1,781,378 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.738 | 5,175,961 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,476,905 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.664 | 1.686 | 3,327,102 | -0.01(-0.34%) |
May 20, 2005 | 1.717 | 1.719 | 1.656 | 1.692 | 5,072,104 | -0.03(-1.98%) |
May 19, 2005 | 1.785 | 1.789 | 1.707 | 1.726 | 4,447,910 | -0.05(-2.88%) |
May 18, 2005 | 1.768 | 1.783 | 1.707 | 1.777 | 9,627,561 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.696 | 1.749 | 3,931,790 | +0.02(+1.32%) |
May 16, 2005 | 1.662 | 1.728 | 1.654 | 1.726 | 3,969,220 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.772 | 1.669 | 1.717 | 5,465,389 | -0.06(-3.41%) |
May 12, 2005 | 1.865 | 1.884 | 1.764 | 1.777 | 4,613,975 | -0.08(-4.39%) |
May 11, 2005 | 1.897 | 1.942 | 1.840 | 1.859 | 4,929,762 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.897 | 6,080,093 | -0.12(-6.10%) |
May 09, 2005 | 2.032 | 2.032 | 1.984 | 2.020 | 2,663,368 | +0.00(+0.19%) |
May 06, 2005 | 1.994 | 2.022 | 1.967 | 2.016 | 3,677,684 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.939 | 1.967 | 4,412,061 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.992 | 1.906 | 1.977 | 3,481,569 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.920 | 1.830 | 1.903 | 3,041,892 | +0.08(+4.37%) |
May 02, 2005 | 1.830 | 1.849 | 1.802 | 1.823 | 1,944,280 | -0.03(-1.44%) |
Apr 29, 2005 | 1.863 | 1.868 | 1.785 | 1.849 | 3,156,819 | +0.04(+2.20%) |
Apr 28, 2005 | 1.859 | 1.876 | 1.785 | 1.810 | 2,933,817 | -0.06(-3.15%) |
Apr 27, 2005 | 1.897 | 1.899 | 1.853 | 1.868 | 3,275,437 | -0.02(-1.10%) |
Apr 26, 2005 | 1.916 | 1.933 | 1.868 | 1.889 | 6,739,082 | +0.02(+0.81%) |
Apr 25, 2005 | 1.851 | 1.901 | 1.829 | 1.874 | 2,940,671 | +0.02(+1.23%) |
Apr 22, 2005 | 1.921 | 1.921 | 1.804 | 1.851 | 3,008,678 | -0.05(-2.59%) |
Apr 21, 2005 | 1.899 | 1.916 | 1.832 | 1.901 | 1,792,976 | +0.02(+1.11%) |
Apr 20, 2005 | 1.944 | 1.948 | 1.853 | 1.880 | 3,767,833 | -0.06(-3.13%) |
Apr 19, 2005 | 1.865 | 1.940 | 1.865 | 1.940 | 4,611,339 | +0.10(+5.68%) |
Apr 18, 2005 | 1.770 | 1.841 | 1.735 | 1.836 | 25,865,042 | +0.05(+2.76%) |
Apr 15, 2005 | 1.865 | 1.902 | 1.782 | 1.787 | 7,124,985 | -0.12(-6.42%) |
Apr 14, 2005 | 1.989 | 1.989 | 1.859 | 1.909 | 11,811,186 | -0.08(-4.01%) |
Apr 13, 2005 | 2.044 | 2.055 | 1.979 | 1.989 | 8,332,516 | -0.05(-2.60%) |
Apr 12, 2005 | 2.042 | 2.061 | 1.960 | 2.042 | 6,745,408 | +0.00(+0.00%) |
Apr 11, 2005 | 2.036 | 2.085 | 1.973 | 2.042 | 7,847,764 | -0.03(-1.22%) |
Apr 08, 2005 | 2.112 | 2.119 | 2.047 | 2.068 | 9,683,971 | -0.04(-1.80%) |
Apr 07, 2005 | 2.102 | 2.116 | 2.080 | 2.106 | 4,841,985 | +0.01(+0.67%) |
Apr 06, 2005 | 2.061 | 2.113 | 2.061 | 2.092 | 4,788,212 | +0.05(+2.41%) |
Apr 05, 2005 | 2.094 | 2.123 | 2.040 | 2.042 | 5,229,470 | -0.04(-1.76%) |
Apr 04, 2005 | 2.099 | 2.112 | 2.042 | 2.079 | 5,259,520 | -0.02(-0.96%) |
Apr 01, 2005 | 2.137 | 2.157 | 2.079 | 2.099 | 8,714,466 | +0.01(+0.61%) |
Mar 31, 2005 | 2.159 | 2.161 | 2.057 | 2.087 | 11,078,127 | -0.01(-0.60%) |
Mar 30, 2005 | 2.079 | 2.103 | 2.055 | 2.099 | 6,858,490 | +0.02(+0.97%) |
Mar 29, 2005 | 2.188 | 2.197 | 2.042 | 2.079 | 7,047,488 | -0.08(-3.63%) |
Mar 28, 2005 | 2.232 | 2.232 | 2.140 | 2.157 | 3,062,715 | -0.09(-3.89%) |
Mar 24, 2005 | 2.219 | 2.275 | 2.213 | 2.245 | 2,676,812 | +0.04(+1.66%) |
Mar 23, 2005 | 2.245 | 2.245 | 2.175 | 2.208 | 6,164,971 | -0.05(-2.18%) |
Mar 22, 2005 | 2.314 | 2.395 | 2.245 | 2.257 | 7,795,572 | -0.06(-2.46%) |
Mar 21, 2005 | 2.339 | 2.339 | 2.298 | 2.314 | 4,553,348 | -0.04(-1.56%) |
Mar 18, 2005 | 2.429 | 2.432 | 2.331 | 2.351 | 5,073,685 | -0.05(-1.90%) |
Mar 17, 2005 | 2.346 | 2.425 | 2.320 | 2.396 | 4,044,081 | +0.03(+1.17%) |
Mar 16, 2005 | 2.371 | 2.403 | 2.339 | 2.369 | 4,588,143 | -0.03(-1.42%) |
Mar 15, 2005 | 2.434 | 2.453 | 2.393 | 2.403 | 5,885,823 | -0.01(-0.47%) |
Mar 14, 2005 | 2.447 | 2.447 | 2.372 | 2.414 | 4,914,737 | -0.05(-2.10%) |
Mar 11, 2005 | 2.498 | 2.529 | 2.449 | 2.466 | 5,477,777 | +0.04(+1.56%) |
Mar 10, 2005 | 2.548 | 2.548 | 2.427 | 2.428 | 11,909,244 | -0.13(-4.90%) |
Mar 09, 2005 | 2.542 | 2.590 | 2.535 | 2.553 | 9,425,383 | +0.00(+0.10%) |
Mar 08, 2005 | 2.567 | 2.576 | 2.505 | 2.551 | 8,081,837 | -0.03(-0.98%) |
Mar 07, 2005 | 2.624 | 2.627 | 2.563 | 2.576 | 10,202,726 | +0.08(+3.04%) |
Mar 04, 2005 | 2.422 | 2.543 | 2.422 | 2.500 | 5,794,092 | +0.08(+3.45%) |
Mar 03, 2005 | 2.441 | 2.442 | 2.372 | 2.417 | 4,305,041 | +0.05(+1.92%) |
Mar 02, 2005 | 2.333 | 2.381 | 2.289 | 2.371 | 3,856,665 | +0.01(+0.27%) |