Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.585 | 1.587 | 1.585 | 1.586 | 8,580 | -0.01(-0.56%) |
May 27, 2005 | 1.595 | 1.595 | 1.595 | 1.595 | 2,019 | -0.01(-0.62%) |
May 26, 2005 | 1.605 | 1.605 | 1.605 | 1.605 | 2,019 | +0.01(+0.62%) |
May 25, 2005 | 1.585 | 1.595 | 1.585 | 1.595 | 6,057 | +0.00(+0.31%) |
May 24, 2005 | 1.576 | 1.630 | 1.576 | 1.590 | 28,770 | +0.02(+1.01%) |
May 23, 2005 | 1.555 | 1.574 | 1.555 | 1.574 | 4,038 | +0.02(+1.47%) |
May 20, 2005 | 1.534 | 1.551 | 1.534 | 1.551 | 5,552 | +0.02(+1.10%) |
May 19, 2005 | 1.530 | 1.534 | 1.526 | 1.534 | 12,114 | -0.00(-0.06%) |
May 18, 2005 | 1.526 | 1.535 | 1.526 | 1.535 | 2,523 | +0.01(+0.52%) |
May 17, 2005 | 1.511 | 1.527 | 1.511 | 1.527 | 27,761 | +0.01(+0.46%) |
May 16, 2005 | 1.498 | 1.521 | 1.498 | 1.521 | 27,256 | +0.03(+2.27%) |
May 13, 2005 | 1.491 | 1.491 | 1.486 | 1.487 | 18,171 | +0.00(+0.07%) |
May 12, 2005 | 1.486 | 1.496 | 1.486 | 1.486 | 51,989 | -0.00(-0.07%) |
May 11, 2005 | 1.496 | 1.496 | 1.481 | 1.487 | 53,503 | +0.00(+0.07%) |
May 10, 2005 | 1.491 | 1.494 | 1.486 | 1.486 | 20,190 | -0.00(-0.33%) |
May 09, 2005 | 1.490 | 1.491 | 1.488 | 1.491 | 8,076 | +0.00(+0.07%) |
May 06, 2005 | 1.497 | 1.497 | 1.490 | 1.490 | 8,580 | -0.01(-0.86%) |
May 05, 2005 | 1.520 | 1.521 | 1.503 | 1.503 | 38,361 | -0.02(-1.49%) |
May 04, 2005 | 1.530 | 1.530 | 1.526 | 1.526 | 2,019 | -0.01(-0.52%) |
May 03, 2005 | 1.526 | 1.535 | 1.526 | 1.533 | 39,370 | +0.00(+0.32%) |
May 02, 2005 | 1.528 | 1.531 | 1.521 | 1.528 | 39,370 | -0.01(-0.45%) |
Apr 29, 2005 | 1.530 | 1.535 | 1.530 | 1.535 | 3,028 | +0.01(+0.58%) |
Apr 28, 2005 | 1.530 | 1.530 | 1.526 | 1.526 | 14,637 | +0.00(+0.19%) |
Apr 27, 2005 | 1.521 | 1.526 | 1.521 | 1.524 | 5,552 | +0.00(+0.00%) |
Apr 26, 2005 | 1.516 | 1.540 | 1.516 | 1.524 | 49,970 | -0.00(-0.13%) |
Apr 25, 2005 | 1.521 | 1.526 | 1.512 | 1.526 | 38,865 | +0.01(+0.85%) |
Apr 22, 2005 | 1.500 | 1.516 | 1.495 | 1.513 | 42,903 | +0.01(+0.79%) |
Apr 21, 2005 | 1.486 | 1.501 | 1.486 | 1.501 | 6,057 | +0.02(+1.47%) |
Apr 20, 2005 | 1.489 | 1.495 | 1.479 | 1.479 | 55,522 | -0.02(-1.13%) |
Apr 19, 2005 | 1.496 | 1.497 | 1.496 | 1.496 | 6,561 | +0.00(+0.00%) |
Apr 18, 2005 | 1.530 | 1.536 | 1.490 | 1.496 | 64,103 | -0.03(-2.27%) |
Apr 15, 2005 | 1.565 | 1.566 | 1.530 | 1.530 | 40,380 | -0.04(-2.83%) |
Apr 14, 2005 | 1.587 | 1.587 | 1.575 | 1.575 | 5,047 | -0.01(-0.62%) |
Apr 13, 2005 | 1.610 | 1.610 | 1.585 | 1.585 | 59,560 | -0.03(-2.14%) |
Apr 12, 2005 | 1.634 | 1.634 | 1.620 | 1.620 | 8,580 | -0.02(-1.15%) |
Apr 11, 2005 | 1.644 | 1.664 | 1.634 | 1.638 | 74,703 | +0.00(+0.12%) |
Apr 08, 2005 | 1.711 | 1.711 | 1.631 | 1.636 | 63,598 | -0.07(-4.34%) |
Apr 07, 2005 | 1.724 | 1.724 | 1.709 | 1.711 | 9,085 | -0.01(-0.69%) |
Apr 06, 2005 | 1.714 | 1.723 | 1.714 | 1.723 | 15,142 | -0.01(-0.63%) |
Apr 05, 2005 | 1.750 | 1.750 | 1.729 | 1.734 | 43,913 | -0.01(-0.85%) |
Apr 04, 2005 | 1.758 | 1.758 | 1.748 | 1.748 | 68,646 | -0.00(-0.17%) |
Apr 01, 2005 | 1.808 | 1.808 | 1.743 | 1.751 | 78,236 | -0.05(-2.59%) |
Mar 31, 2005 | 1.679 | 1.833 | 1.679 | 1.798 | 82,779 | +0.12(+7.40%) |
Mar 30, 2005 | 1.674 | 1.679 | 1.669 | 1.674 | 53,503 | +0.01(+0.60%) |
Mar 29, 2005 | 1.665 | 1.669 | 1.664 | 1.664 | 16,152 | +0.00(+0.24%) |
Mar 28, 2005 | 1.659 | 1.674 | 1.644 | 1.660 | 23,218 | +0.01(+0.42%) |
Mar 24, 2005 | 1.625 | 1.658 | 1.600 | 1.653 | 97,922 | +0.04(+2.39%) |
Mar 23, 2005 | 1.615 | 1.631 | 1.585 | 1.615 | 463,867 | +0.01(+0.37%) |
Mar 22, 2005 | 1.607 | 1.609 | 1.604 | 1.609 | 3,533 | -0.01(-0.49%) |
Mar 21, 2005 | 1.630 | 1.633 | 1.610 | 1.617 | 12,114 | -0.01(-0.49%) |
Mar 18, 2005 | 1.615 | 1.625 | 1.615 | 1.625 | 8,076 | +0.02(+1.11%) |
Mar 17, 2005 | 1.555 | 1.615 | 1.555 | 1.607 | 50,475 | +0.06(+4.04%) |
Mar 16, 2005 | 1.550 | 1.550 | 1.540 | 1.544 | 11,104 | -0.00(-0.06%) |
Mar 15, 2005 | 1.540 | 1.547 | 1.535 | 1.545 | 18,171 | +0.00(+0.00%) |
Mar 14, 2005 | 1.550 | 1.565 | 1.537 | 1.545 | 22,713 | -0.01(-0.64%) |
Mar 11, 2005 | 1.546 | 1.555 | 1.545 | 1.555 | 12,618 | +0.00(+0.06%) |
Mar 10, 2005 | 1.527 | 1.554 | 1.527 | 1.554 | 16,152 | +0.03(+1.75%) |
Mar 09, 2005 | 1.550 | 1.550 | 1.521 | 1.527 | 11,609 | -0.02(-1.03%) |
Mar 08, 2005 | 1.544 | 1.544 | 1.536 | 1.543 | 2,019 | +0.01(+0.58%) |
Mar 07, 2005 | 1.521 | 1.545 | 1.521 | 1.534 | 93,379 | -0.00(-0.13%) |
Mar 04, 2005 | 1.584 | 1.584 | 1.536 | 1.536 | 144,359 | -0.04(-2.76%) |
Mar 03, 2005 | 1.580 | 1.580 | 1.576 | 1.580 | 6,057 | +0.00(+0.31%) |
Mar 02, 2005 | 1.591 | 1.591 | 1.575 | 1.575 | 7,571 | -0.02(-1.06%) |