Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.864 | 1.864 | 1.760 | 1.760 | 16,001 | -0.01(-0.51%) |
May 26, 2005 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.795 | 1.795 | 1.768 | 1.768 | 4,389 | +0.00(+0.00%) |
May 24, 2005 | 1.768 | 1.768 | 1.768 | 1.768 | 335 | -0.08(-4.14%) |
May 23, 2005 | 1.891 | 1.891 | 1.845 | 1.845 | 4,023 | +0.07(+3.86%) |
May 20, 2005 | 1.776 | 1.776 | 1.776 | 1.776 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.776 | 1.776 | 1.776 | 1.776 | 2,011 | -0.07(-3.78%) |
May 18, 2005 | 1.789 | 1.846 | 1.745 | 1.846 | 20,118 | +0.05(+2.65%) |
May 17, 2005 | 1.935 | 1.935 | 1.789 | 1.798 | 8,718 | -0.05(-2.74%) |
May 16, 2005 | 1.757 | 1.924 | 1.725 | 1.849 | 120,723 | +0.06(+3.33%) |
May 13, 2005 | 1.782 | 1.789 | 1.782 | 1.789 | 7,460 | +0.07(+4.02%) |
May 12, 2005 | 1.772 | 1.772 | 1.720 | 1.720 | 3,017 | +0.02(+1.37%) |
May 11, 2005 | 1.697 | 1.697 | 1.697 | 1.697 | 10,351 | -0.02(-1.39%) |
May 10, 2005 | 1.721 | 1.721 | 1.721 | 1.721 | 670 | -0.02(-1.03%) |
May 09, 2005 | 1.700 | 1.739 | 1.700 | 1.739 | 1,676 | +0.04(+2.28%) |
May 06, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 3,688 | +0.01(+0.35%) |
May 04, 2005 | 1.694 | 1.712 | 1.694 | 1.694 | 5,700 | -0.00(-0.28%) |
May 03, 2005 | 1.699 | 1.699 | 1.699 | 1.699 | 2,347 | +0.06(+3.38%) |
May 02, 2005 | 1.613 | 1.658 | 1.613 | 1.643 | 9,724 | -0.03(-1.96%) |
Apr 29, 2005 | 1.625 | 1.676 | 1.610 | 1.676 | 6,035 | +0.04(+2.74%) |
Apr 28, 2005 | 1.604 | 1.631 | 1.601 | 1.631 | 10,394 | -0.10(-5.85%) |
Apr 27, 2005 | 1.733 | 1.733 | 1.733 | 1.733 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.685 | 1.733 | 1.685 | 1.733 | 6,622 | +0.04(+2.47%) |
Apr 25, 2005 | 1.736 | 1.736 | 1.685 | 1.691 | 11,065 | -0.05(-3.08%) |
Apr 22, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.700 | 1.745 | 1.673 | 1.745 | 4,191 | +0.03(+1.92%) |
Apr 20, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.697 | 1.712 | 1.697 | 1.712 | 7,376 | -0.00(-0.17%) |
Apr 18, 2005 | 1.655 | 1.715 | 1.655 | 1.715 | 3,017 | +0.05(+3.23%) |
Apr 15, 2005 | 1.619 | 1.661 | 1.619 | 1.661 | 5,029 | -0.05(-3.13%) |
Apr 14, 2005 | 1.715 | 1.715 | 1.715 | 1.715 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.715 | 1.748 | 1.700 | 1.715 | 12,306 | +0.00(+0.00%) |
Apr 12, 2005 | 1.748 | 1.748 | 1.715 | 1.715 | 3,789 | +0.00(+0.00%) |
Apr 11, 2005 | 1.715 | 1.715 | 1.715 | 1.715 | 3,353 | -0.01(-0.35%) |
Apr 08, 2005 | 1.721 | 1.721 | 1.721 | 1.721 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.810 | 1.810 | 1.706 | 1.721 | 12,071 | +0.02(+1.23%) |
Apr 06, 2005 | 1.688 | 1.700 | 1.676 | 1.700 | 2,011 | +0.03(+1.79%) |
Apr 05, 2005 | 1.730 | 1.730 | 1.670 | 1.670 | 2,011 | -0.06(-3.45%) |
Apr 04, 2005 | 1.730 | 1.730 | 1.643 | 1.730 | 9,831 | +0.00(+0.17%) |
Apr 01, 2005 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.760 | 1.760 | 1.727 | 1.727 | 8,382 | +0.01(+0.52%) |
Mar 29, 2005 | 1.730 | 1.730 | 1.718 | 1.718 | 11,031 | -0.01(-0.69%) |
Mar 28, 2005 | 1.750 | 1.754 | 1.730 | 1.730 | 10,394 | -0.02(-1.02%) |
Mar 24, 2005 | 1.751 | 1.751 | 1.748 | 1.748 | 10,143 | -0.02(-1.18%) |
Mar 23, 2005 | 1.786 | 1.786 | 1.760 | 1.768 | 3,017 | +0.02(+1.02%) |
Mar 22, 2005 | 1.789 | 1.819 | 1.751 | 1.751 | 5,076 | +0.00(+0.00%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.751 | 1.751 | 4,275 | +0.00(+0.17%) |
Mar 18, 2005 | 1.748 | 1.748 | 1.748 | 1.748 | 4,359 | +0.02(+1.03%) |
Mar 17, 2005 | 1.757 | 1.757 | 1.730 | 1.730 | 26,037 | -0.06(-3.17%) |
Mar 16, 2005 | 1.792 | 1.797 | 1.786 | 1.786 | 22,130 | -0.01(-0.33%) |
Mar 15, 2005 | 1.807 | 1.855 | 1.792 | 1.792 | 10,730 | -0.06(-3.06%) |
Mar 14, 2005 | 1.822 | 1.849 | 1.804 | 1.849 | 21,041 | +0.03(+1.64%) |
Mar 11, 2005 | 1.831 | 1.831 | 1.819 | 1.819 | 10,093 | -0.03(-1.45%) |
Mar 10, 2005 | 1.850 | 1.852 | 1.846 | 1.846 | 3,017 | -0.01(-0.48%) |
Mar 09, 2005 | 1.846 | 1.858 | 1.846 | 1.855 | 6,706 | +0.02(+1.01%) |
Mar 08, 2005 | 1.935 | 1.935 | 1.834 | 1.836 | 14,753 | -0.03(-1.79%) |
Mar 07, 2005 | 1.864 | 1.885 | 1.864 | 1.870 | 6,337 | +0.01(+0.32%) |
Mar 04, 2005 | 1.879 | 1.879 | 1.864 | 1.864 | 5,700 | +0.03(+1.64%) |
Mar 03, 2005 | 1.834 | 1.834 | 1.834 | 1.834 | 670 | +0.01(+0.64%) |
Mar 02, 2005 | 1.879 | 1.879 | 1.819 | 1.822 | 9,053 | +0.04(+2.00%) |