Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.346 | 1.365 | 1.344 | 1.361 | 48,788 | -0.01(-0.68%) |
May 27, 2005 | 1.372 | 1.380 | 1.370 | 1.370 | 64,970 | -0.00(-0.32%) |
May 26, 2005 | 1.375 | 1.375 | 1.371 | 1.375 | 55,514 | +0.00(+0.00%) |
May 25, 2005 | 1.363 | 1.386 | 1.342 | 1.375 | 250,005 | +0.00(+0.08%) |
May 24, 2005 | 1.370 | 1.385 | 1.367 | 1.374 | 369,489 | +0.02(+1.46%) |
May 23, 2005 | 1.319 | 1.354 | 1.314 | 1.354 | 204,010 | +0.04(+2.83%) |
May 20, 2005 | 1.316 | 1.321 | 1.313 | 1.316 | 131,041 | +0.00(+0.13%) |
May 19, 2005 | 1.321 | 1.321 | 1.305 | 1.315 | 110,710 | -0.01(-0.62%) |
May 18, 2005 | 1.325 | 1.335 | 1.318 | 1.323 | 141,971 | +0.01(+0.54%) |
May 17, 2005 | 1.316 | 1.319 | 1.316 | 1.316 | 11,685 | +0.00(+0.08%) |
May 16, 2005 | 1.308 | 1.328 | 1.308 | 1.315 | 116,106 | -0.00(-0.08%) |
May 13, 2005 | 1.333 | 1.336 | 1.303 | 1.316 | 165,214 | -0.02(-1.72%) |
May 12, 2005 | 1.341 | 1.348 | 1.331 | 1.339 | 60,792 | +0.01(+0.45%) |
May 11, 2005 | 1.360 | 1.360 | 1.330 | 1.333 | 200,324 | +0.00(+0.04%) |
May 10, 2005 | 1.355 | 1.355 | 1.323 | 1.332 | 122,850 | -0.03(-2.14%) |
May 09, 2005 | 1.358 | 1.371 | 1.358 | 1.361 | 214,176 | +0.00(+0.04%) |
May 06, 2005 | 1.361 | 1.373 | 1.360 | 1.361 | 246,911 | +0.01(+0.90%) |
May 05, 2005 | 1.352 | 1.356 | 1.332 | 1.349 | 614,953 | -0.01(-0.49%) |
May 04, 2005 | 1.327 | 1.374 | 1.327 | 1.355 | 548,791 | +0.04(+2.83%) |
May 03, 2005 | 1.308 | 1.343 | 1.301 | 1.318 | 250,387 | -0.00(-0.04%) |
May 02, 2005 | 1.293 | 1.319 | 1.291 | 1.319 | 293,197 | +0.01(+0.71%) |
Apr 29, 2005 | 1.294 | 1.310 | 1.283 | 1.309 | 323,048 | +0.01(+0.42%) |
Apr 28, 2005 | 1.316 | 1.326 | 1.292 | 1.304 | 435,414 | -0.02(-1.50%) |
Apr 27, 2005 | 1.327 | 1.347 | 1.318 | 1.324 | 154,348 | -0.03(-1.87%) |
Apr 26, 2005 | 1.347 | 1.355 | 1.340 | 1.349 | 228,755 | -0.00(-0.16%) |
Apr 25, 2005 | 1.332 | 1.363 | 1.332 | 1.351 | 392,404 | +0.00(+0.16%) |
Apr 22, 2005 | 1.369 | 1.396 | 1.346 | 1.349 | 304,974 | -0.00(-0.24%) |
Apr 21, 2005 | 1.363 | 1.363 | 1.346 | 1.352 | 281,257 | +0.01(+0.45%) |
Apr 20, 2005 | 1.346 | 1.361 | 1.344 | 1.346 | 1,026,469 | +0.00(+0.00%) |
Apr 19, 2005 | 1.324 | 1.353 | 1.311 | 1.346 | 116,352 | +0.05(+4.17%) |
Apr 18, 2005 | 1.267 | 1.300 | 1.267 | 1.292 | 55,268 | +0.00(+0.21%) |
Apr 15, 2005 | 1.306 | 1.311 | 1.289 | 1.289 | 81,897 | -0.00(-0.13%) |
Apr 14, 2005 | 1.310 | 1.310 | 1.273 | 1.291 | 90,961 | -0.02(-1.26%) |
Apr 13, 2005 | 1.351 | 1.361 | 1.306 | 1.308 | 38,459 | -0.04(-2.90%) |
Apr 12, 2005 | 1.309 | 1.351 | 1.298 | 1.347 | 92,727 | +0.03(+2.13%) |
Apr 11, 2005 | 1.311 | 1.325 | 1.292 | 1.319 | 72,823 | -0.01(-0.79%) |
Apr 08, 2005 | 1.381 | 1.381 | 1.310 | 1.329 | 67,063 | -0.06(-4.39%) |
Apr 07, 2005 | 1.384 | 1.390 | 1.382 | 1.390 | 31,852 | +0.00(+0.20%) |
Apr 06, 2005 | 1.372 | 1.391 | 1.372 | 1.387 | 42,964 | +0.02(+1.77%) |
Apr 05, 2005 | 1.334 | 1.363 | 1.330 | 1.363 | 85,310 | +0.02(+1.64%) |
Apr 04, 2005 | 1.306 | 1.345 | 1.306 | 1.341 | 148,432 | +0.03(+2.35%) |
Apr 01, 2005 | 1.302 | 1.316 | 1.300 | 1.310 | 398,119 | -0.00(-0.17%) |
Mar 31, 2005 | 1.305 | 1.315 | 1.294 | 1.313 | 271,601 | -0.00(-0.08%) |
Mar 30, 2005 | 1.298 | 1.316 | 1.298 | 1.314 | 92,818 | +0.00(+0.00%) |
Mar 29, 2005 | 1.309 | 1.314 | 1.290 | 1.314 | 391,367 | +0.00(+0.32%) |
Mar 28, 2005 | 1.305 | 1.319 | 1.305 | 1.309 | 354,390 | -0.00(-0.23%) |
Mar 24, 2005 | 1.308 | 1.313 | 1.305 | 1.313 | 731,815 | +0.01(+0.55%) |
Mar 23, 2005 | 1.297 | 1.310 | 1.297 | 1.305 | 299,222 | +0.01(+0.85%) |
Mar 22, 2005 | 1.300 | 1.315 | 1.294 | 1.294 | 536,869 | -0.02(-1.17%) |
Mar 21, 2005 | 1.322 | 1.324 | 1.287 | 1.310 | 217,106 | +0.00(+0.34%) |
Mar 18, 2005 | 1.329 | 1.329 | 1.296 | 1.305 | 576,921 | -0.01(-0.79%) |
Mar 17, 2005 | 1.300 | 1.319 | 1.279 | 1.316 | 722,323 | +0.03(+2.35%) |
Mar 16, 2005 | 1.279 | 1.288 | 1.274 | 1.286 | 438,563 | +0.00(+0.09%) |
Mar 15, 2005 | 1.280 | 1.289 | 1.269 | 1.285 | 454,125 | +0.00(+0.34%) |
Mar 14, 2005 | 1.270 | 1.280 | 1.270 | 1.280 | 79,185 | +0.00(+0.00%) |
Mar 11, 2005 | 1.297 | 1.297 | 1.270 | 1.280 | 116,489 | -0.02(-1.89%) |
Mar 10, 2005 | 1.308 | 1.317 | 1.283 | 1.305 | 32,434 | -0.01(-1.04%) |
Mar 09, 2005 | 1.316 | 1.326 | 1.316 | 1.319 | 118,536 | -0.01(-0.95%) |
Mar 08, 2005 | 1.334 | 1.337 | 1.320 | 1.331 | 145,329 | -0.02(-1.22%) |
Mar 07, 2005 | 1.433 | 1.433 | 1.345 | 1.348 | 45,230 | -0.09(-6.09%) |
Mar 04, 2005 | 1.394 | 1.450 | 1.392 | 1.435 | 172,822 | +0.05(+3.45%) |
Mar 03, 2005 | 1.357 | 1.394 | 1.342 | 1.387 | 412,571 | +0.04(+2.93%) |
Mar 02, 2005 | 1.329 | 1.381 | 1.323 | 1.348 | 145,129 | +0.01(+0.45%) |