Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.398 | 1.405 | 1.369 | 1.390 | 321,288 | +0.00(+0.00%) |
May 27, 2005 | 1.388 | 1.398 | 1.379 | 1.390 | 77,695 | +0.01(+0.62%) |
May 26, 2005 | 1.354 | 1.387 | 1.354 | 1.381 | 60,842 | +0.02(+1.72%) |
May 25, 2005 | 1.370 | 1.374 | 1.347 | 1.358 | 203,518 | -0.04(-2.83%) |
May 24, 2005 | 1.427 | 1.437 | 1.380 | 1.398 | 296,185 | -0.06(-3.95%) |
May 23, 2005 | 1.395 | 1.462 | 1.395 | 1.455 | 132,038 | +0.06(+4.28%) |
May 20, 2005 | 1.401 | 1.410 | 1.395 | 1.395 | 778,624 | -0.01(-0.77%) |
May 19, 2005 | 1.398 | 1.406 | 1.385 | 1.406 | 1,174,328 | +0.01(+0.61%) |
May 18, 2005 | 1.423 | 1.433 | 1.374 | 1.398 | 129,634 | -0.00(-0.28%) |
May 17, 2005 | 1.413 | 1.413 | 1.374 | 1.402 | 266,034 | -0.03(-2.33%) |
May 16, 2005 | 1.328 | 1.436 | 1.320 | 1.435 | 184,862 | +0.11(+8.71%) |
May 13, 2005 | 1.329 | 1.331 | 1.319 | 1.320 | 103,922 | -0.02(-1.85%) |
May 12, 2005 | 1.371 | 1.392 | 1.345 | 1.345 | 101,218 | -0.01(-0.57%) |
May 11, 2005 | 1.375 | 1.381 | 1.326 | 1.353 | 229,410 | -0.01(-1.08%) |
May 10, 2005 | 1.362 | 1.378 | 1.345 | 1.367 | 86,683 | +0.01(+0.92%) |
May 09, 2005 | 1.342 | 1.402 | 1.339 | 1.355 | 170,379 | +0.01(+0.46%) |
May 06, 2005 | 1.416 | 1.420 | 1.315 | 1.349 | 499,883 | -0.05(-3.55%) |
May 05, 2005 | 1.413 | 1.422 | 1.392 | 1.399 | 377,211 | -0.01(-1.04%) |
May 04, 2005 | 1.432 | 1.434 | 1.392 | 1.413 | 927,438 | -0.00(-0.06%) |
May 03, 2005 | 1.414 | 1.446 | 1.412 | 1.414 | 177,728 | -0.01(-0.38%) |
May 02, 2005 | 1.430 | 1.444 | 1.384 | 1.420 | 106,463 | +0.00(+0.05%) |
Apr 29, 2005 | 1.436 | 1.437 | 1.359 | 1.419 | 224,860 | -0.00(-0.22%) |
Apr 28, 2005 | 1.412 | 1.436 | 1.399 | 1.422 | 248,117 | +0.01(+0.72%) |
Apr 27, 2005 | 1.404 | 1.412 | 1.357 | 1.412 | 146,375 | +0.00(+0.22%) |
Apr 26, 2005 | 1.363 | 1.409 | 1.356 | 1.409 | 231,419 | +0.05(+3.72%) |
Apr 25, 2005 | 1.330 | 1.397 | 1.326 | 1.358 | 561,335 | +0.04(+3.12%) |
Apr 22, 2005 | 1.320 | 1.355 | 1.313 | 1.317 | 431,572 | -0.01(-1.11%) |
Apr 21, 2005 | 1.320 | 1.334 | 1.315 | 1.332 | 299,113 | +0.01(+0.88%) |
Apr 20, 2005 | 1.305 | 1.352 | 1.305 | 1.320 | 307,672 | -0.02(-1.22%) |
Apr 19, 2005 | 1.342 | 1.359 | 1.320 | 1.336 | 246,246 | +0.03(+2.08%) |
Apr 18, 2005 | 1.340 | 1.340 | 1.302 | 1.309 | 105,424 | -0.01(-0.82%) |
Apr 15, 2005 | 1.325 | 1.340 | 1.311 | 1.320 | 255,114 | +0.01(+0.47%) |
Apr 14, 2005 | 1.337 | 1.337 | 1.314 | 1.314 | 73,814 | -0.00(-0.29%) |
Apr 13, 2005 | 1.302 | 1.330 | 1.302 | 1.318 | 64,954 | -0.02(-1.51%) |
Apr 12, 2005 | 1.267 | 1.346 | 1.258 | 1.338 | 366,600 | +0.06(+4.55%) |
Apr 11, 2005 | 1.250 | 1.300 | 1.243 | 1.280 | 251,714 | +0.03(+2.04%) |
Apr 08, 2005 | 1.269 | 1.269 | 1.250 | 1.254 | 75,256 | -0.03(-2.12%) |
Apr 07, 2005 | 1.254 | 1.281 | 1.254 | 1.281 | 31,988 | +0.02(+1.66%) |
Apr 06, 2005 | 1.274 | 1.281 | 1.256 | 1.260 | 106,437 | +0.00(+0.31%) |
Apr 05, 2005 | 1.265 | 1.266 | 1.254 | 1.256 | 254,496 | -0.01(-0.61%) |
Apr 04, 2005 | 1.259 | 1.274 | 1.258 | 1.264 | 61,417 | -0.00(-0.37%) |
Apr 01, 2005 | 1.266 | 1.279 | 1.233 | 1.269 | 100,333 | -0.01(-0.73%) |
Mar 31, 2005 | 1.267 | 1.278 | 1.262 | 1.278 | 179,428 | +0.01(+0.92%) |
Mar 30, 2005 | 1.267 | 1.274 | 1.254 | 1.267 | 146,135 | +0.02(+1.56%) |
Mar 29, 2005 | 1.268 | 1.269 | 1.246 | 1.247 | 102,119 | -0.01(-1.05%) |
Mar 28, 2005 | 1.262 | 1.268 | 1.251 | 1.260 | 80,356 | +0.01(+1.00%) |
Mar 24, 2005 | 1.246 | 1.260 | 1.246 | 1.248 | 102,033 | +0.00(+0.06%) |
Mar 23, 2005 | 1.247 | 1.256 | 1.242 | 1.247 | 482,619 | -0.00(-0.12%) |
Mar 22, 2005 | 1.233 | 1.255 | 1.233 | 1.249 | 113,048 | -0.01(-0.62%) |
Mar 21, 2005 | 1.242 | 1.266 | 1.225 | 1.256 | 140,340 | +0.03(+2.54%) |
Mar 18, 2005 | 1.242 | 1.252 | 1.224 | 1.225 | 366,153 | +0.00(+0.06%) |
Mar 17, 2005 | 1.223 | 1.225 | 1.212 | 1.225 | 309,698 | +0.00(+0.38%) |
Mar 16, 2005 | 1.204 | 1.223 | 1.204 | 1.220 | 124,269 | +0.01(+0.77%) |
Mar 15, 2005 | 1.204 | 1.216 | 1.189 | 1.211 | 136,760 | +0.03(+2.55%) |
Mar 14, 2005 | 1.177 | 1.188 | 1.177 | 1.181 | 81,103 | -0.01(-1.16%) |
Mar 11, 2005 | 1.173 | 1.202 | 1.173 | 1.194 | 173,418 | +0.01(+0.72%) |
Mar 10, 2005 | 1.163 | 1.186 | 1.162 | 1.186 | 158,643 | +0.01(+0.59%) |
Mar 09, 2005 | 1.165 | 1.204 | 1.164 | 1.179 | 63,426 | +0.01(+0.66%) |
Mar 08, 2005 | 1.201 | 1.201 | 1.169 | 1.171 | 90,855 | -0.02(-1.82%) |
Mar 07, 2005 | 1.183 | 1.201 | 1.176 | 1.193 | 35,739 | +0.01(+0.99%) |
Mar 04, 2005 | 1.196 | 1.196 | 1.163 | 1.181 | 47,217 | -0.01(-0.52%) |
Mar 03, 2005 | 1.169 | 1.196 | 1.154 | 1.187 | 186,236 | +0.00(+0.33%) |
Mar 02, 2005 | 1.179 | 1.194 | 1.157 | 1.183 | 208,162 | +0.01(+0.53%) |