Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.851 | 1.851 | 1.842 | 1.851 | 375,833 | +0.00(+0.16%) |
May 27, 2005 | 1.848 | 1.851 | 1.842 | 1.848 | 254,694 | +0.01(+0.32%) |
May 26, 2005 | 1.839 | 1.845 | 1.836 | 1.842 | 312,747 | +0.00(+0.16%) |
May 25, 2005 | 1.839 | 1.851 | 1.839 | 1.839 | 343,955 | +0.00(+0.00%) |
May 24, 2005 | 1.842 | 1.845 | 1.836 | 1.839 | 341,941 | +0.00(+0.00%) |
May 23, 2005 | 1.839 | 1.848 | 1.839 | 1.839 | 335,230 | +0.00(+0.00%) |
May 20, 2005 | 1.851 | 1.851 | 1.839 | 1.839 | 193,621 | -0.01(-0.48%) |
May 19, 2005 | 1.854 | 1.854 | 1.842 | 1.848 | 215,097 | +0.00(+0.16%) |
May 18, 2005 | 1.833 | 1.854 | 1.833 | 1.845 | 363,082 | +0.00(+0.16%) |
May 17, 2005 | 1.842 | 1.854 | 1.836 | 1.842 | 279,190 | -0.01(-0.48%) |
May 16, 2005 | 1.842 | 1.854 | 1.836 | 1.851 | 292,613 | +0.00(+0.16%) |
May 13, 2005 | 1.845 | 1.857 | 1.842 | 1.848 | 246,305 | +0.00(+0.00%) |
May 12, 2005 | 1.839 | 1.860 | 1.839 | 1.848 | 152,346 | -0.01(-0.64%) |
May 11, 2005 | 1.863 | 1.863 | 1.842 | 1.860 | 189,259 | -0.00(-0.16%) |
May 10, 2005 | 1.833 | 1.863 | 1.827 | 1.863 | 347,646 | +0.00(+0.00%) |
May 09, 2005 | 1.848 | 1.866 | 1.848 | 1.863 | 254,358 | +0.01(+0.81%) |
May 06, 2005 | 1.857 | 1.862 | 1.848 | 1.848 | 184,225 | -0.01(-0.80%) |
May 05, 2005 | 1.863 | 1.866 | 1.854 | 1.863 | 219,460 | +0.00(+0.00%) |
May 04, 2005 | 1.845 | 1.868 | 1.842 | 1.863 | 268,452 | -0.01(-0.32%) |
May 03, 2005 | 1.857 | 1.868 | 1.851 | 1.868 | 241,607 | +0.01(+0.48%) |
May 02, 2005 | 1.836 | 1.866 | 1.836 | 1.860 | 329,190 | +0.01(+0.65%) |
Apr 29, 2005 | 1.839 | 1.851 | 1.839 | 1.848 | 151,675 | +0.01(+0.49%) |
Apr 28, 2005 | 1.830 | 1.848 | 1.830 | 1.839 | 191,608 | +0.00(+0.16%) |
Apr 27, 2005 | 1.833 | 1.845 | 1.827 | 1.836 | 207,379 | -0.01(-0.48%) |
Apr 26, 2005 | 1.842 | 1.848 | 1.818 | 1.845 | 333,552 | +0.01(+0.32%) |
Apr 25, 2005 | 1.818 | 1.842 | 1.812 | 1.839 | 435,228 | +0.02(+1.15%) |
Apr 22, 2005 | 1.818 | 1.854 | 1.809 | 1.818 | 555,697 | -0.01(-0.65%) |
Apr 21, 2005 | 1.809 | 1.830 | 1.800 | 1.830 | 248,654 | +0.03(+1.66%) |
Apr 20, 2005 | 1.800 | 1.812 | 1.794 | 1.800 | 335,565 | -0.01(-0.49%) |
Apr 19, 2005 | 1.788 | 1.815 | 1.788 | 1.809 | 360,062 | +0.02(+1.00%) |
Apr 18, 2005 | 1.797 | 1.800 | 1.788 | 1.791 | 377,511 | -0.02(-1.15%) |
Apr 15, 2005 | 1.779 | 1.812 | 1.776 | 1.812 | 342,277 | +0.03(+1.50%) |
Apr 14, 2005 | 1.791 | 1.803 | 1.776 | 1.785 | 431,873 | -0.01(-0.50%) |
Apr 13, 2005 | 1.803 | 1.815 | 1.794 | 1.794 | 323,485 | -0.01(-0.68%) |
Apr 12, 2005 | 1.803 | 1.821 | 1.788 | 1.806 | 317,109 | +0.00(+0.18%) |
Apr 11, 2005 | 1.797 | 1.815 | 1.797 | 1.803 | 343,955 | +0.00(+0.17%) |
Apr 08, 2005 | 1.800 | 1.809 | 1.797 | 1.800 | 358,719 | +0.00(+0.00%) |
Apr 07, 2005 | 1.794 | 1.815 | 1.788 | 1.800 | 585,226 | +0.01(+0.33%) |
Apr 06, 2005 | 1.812 | 1.818 | 1.791 | 1.794 | 587,240 | -0.02(-0.99%) |
Apr 05, 2005 | 1.812 | 1.824 | 1.812 | 1.812 | 169,796 | +0.00(+0.00%) |
Apr 04, 2005 | 1.809 | 1.830 | 1.809 | 1.812 | 308,049 | -0.01(-0.82%) |
Apr 01, 2005 | 1.812 | 1.827 | 1.797 | 1.827 | 323,149 | +0.02(+0.99%) |
Mar 31, 2005 | 1.800 | 1.818 | 1.800 | 1.809 | 324,827 | -0.01(-0.49%) |
Mar 30, 2005 | 1.788 | 1.827 | 1.782 | 1.818 | 492,946 | +0.02(+1.33%) |
Mar 29, 2005 | 1.770 | 1.797 | 1.770 | 1.794 | 361,068 | +0.01(+0.84%) |
Mar 28, 2005 | 1.782 | 1.794 | 1.767 | 1.779 | 599,656 | -0.00(-0.17%) |
Mar 24, 2005 | 1.761 | 1.788 | 1.755 | 1.782 | 688,916 | +0.01(+0.50%) |
Mar 23, 2005 | 1.788 | 1.806 | 1.770 | 1.773 | 832,203 | -0.04(-2.46%) |
Mar 22, 2005 | 1.803 | 1.842 | 1.803 | 1.818 | 422,477 | +0.01(+0.49%) |
Mar 21, 2005 | 1.809 | 1.830 | 1.797 | 1.809 | 526,502 | -0.02(-1.30%) |
Mar 18, 2005 | 1.830 | 1.842 | 1.824 | 1.833 | 458,382 | -0.00(-0.16%) |
Mar 17, 2005 | 1.803 | 1.842 | 1.803 | 1.836 | 382,209 | +0.01(+0.49%) |
Mar 16, 2005 | 1.821 | 1.836 | 1.809 | 1.827 | 503,684 | +0.00(+0.00%) |
Mar 15, 2005 | 1.860 | 1.866 | 1.815 | 1.827 | 661,064 | -0.03(-1.76%) |
Mar 14, 2005 | 1.866 | 1.874 | 1.857 | 1.860 | 183,554 | -0.01(-0.32%) |
Mar 11, 2005 | 1.860 | 1.874 | 1.854 | 1.866 | 311,405 | +0.00(+0.16%) |
Mar 10, 2005 | 1.866 | 1.883 | 1.857 | 1.863 | 390,263 | -0.03(-1.42%) |
Mar 09, 2005 | 1.886 | 1.895 | 1.877 | 1.889 | 484,557 | -0.01(-0.31%) |
Mar 08, 2005 | 1.886 | 1.895 | 1.886 | 1.895 | 562,072 | +0.00(+0.16%) |
Mar 07, 2005 | 1.889 | 1.895 | 1.886 | 1.892 | 232,547 | +0.00(+0.16%) |
Mar 04, 2005 | 1.883 | 1.892 | 1.883 | 1.889 | 432,544 | +0.01(+0.32%) |
Mar 03, 2005 | 1.895 | 1.901 | 1.883 | 1.883 | 561,401 | -0.01(-0.32%) |
Mar 02, 2005 | 1.883 | 1.895 | 1.883 | 1.889 | 348,988 | +0.00(+0.16%) |