Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.589 | 1.603 | 1.549 | 1.549 | 9,270,656 | -0.05(-2.90%) |
May 27, 2005 | 1.576 | 1.597 | 1.576 | 1.596 | 4,421,216 | +0.01(+0.71%) |
May 26, 2005 | 1.576 | 1.604 | 1.575 | 1.584 | 3,375,840 | +0.01(+0.44%) |
May 25, 2005 | 1.562 | 1.587 | 1.559 | 1.577 | 11,511,888 | +0.00(+0.24%) |
May 24, 2005 | 1.569 | 1.583 | 1.532 | 1.574 | 12,043,200 | -0.01(-0.40%) |
May 23, 2005 | 1.566 | 1.623 | 1.566 | 1.580 | 9,247,088 | -0.01(-0.51%) |
May 20, 2005 | 1.543 | 1.588 | 1.541 | 1.588 | 11,756,864 | +0.05(+2.96%) |
May 19, 2005 | 1.526 | 1.546 | 1.526 | 1.542 | 4,623,920 | +0.01(+0.53%) |
May 18, 2005 | 1.485 | 1.537 | 1.485 | 1.534 | 4,758,400 | +0.04(+2.76%) |
May 17, 2005 | 1.466 | 1.496 | 1.460 | 1.493 | 3,001,104 | +0.01(+1.01%) |
May 16, 2005 | 1.469 | 1.491 | 1.466 | 1.478 | 5,597,200 | +0.01(+0.34%) |
May 13, 2005 | 1.448 | 1.480 | 1.447 | 1.473 | 4,179,840 | +0.02(+1.51%) |
May 12, 2005 | 1.488 | 1.490 | 1.444 | 1.451 | 4,726,832 | -0.03(-2.15%) |
May 11, 2005 | 1.464 | 1.494 | 1.449 | 1.483 | 3,247,856 | +0.02(+1.24%) |
May 10, 2005 | 1.441 | 1.489 | 1.429 | 1.465 | 4,716,512 | +0.01(+0.95%) |
May 09, 2005 | 1.451 | 1.456 | 1.439 | 1.451 | 6,102,112 | -0.01(-0.34%) |
May 06, 2005 | 1.450 | 1.463 | 1.434 | 1.456 | 6,730,304 | +0.02(+1.13%) |
May 05, 2005 | 1.426 | 1.449 | 1.418 | 1.440 | 7,028,224 | +0.01(+0.44%) |
May 04, 2005 | 1.368 | 1.444 | 1.368 | 1.434 | 9,522,128 | +0.06(+4.08%) |
May 03, 2005 | 1.380 | 1.397 | 1.372 | 1.377 | 5,656,944 | -0.01(-0.99%) |
May 02, 2005 | 1.353 | 1.396 | 1.353 | 1.391 | 6,367,760 | +0.04(+2.68%) |
Apr 29, 2005 | 1.335 | 1.362 | 1.312 | 1.355 | 8,362,432 | +0.02(+1.36%) |
Apr 28, 2005 | 1.366 | 1.369 | 1.329 | 1.337 | 8,286,272 | -0.04(-2.86%) |
Apr 27, 2005 | 1.366 | 1.384 | 1.344 | 1.376 | 3,680,208 | +0.00(+0.00%) |
Apr 26, 2005 | 1.384 | 1.413 | 1.374 | 1.376 | 2,645,344 | -0.02(-1.43%) |
Apr 25, 2005 | 1.377 | 1.403 | 1.377 | 1.396 | 3,288,800 | +0.01(+1.09%) |
Apr 22, 2005 | 1.425 | 1.425 | 1.376 | 1.381 | 4,350,752 | -0.04(-2.77%) |
Apr 21, 2005 | 1.403 | 1.421 | 1.386 | 1.421 | 3,435,920 | +0.03(+2.16%) |
Apr 20, 2005 | 1.419 | 1.424 | 1.385 | 1.391 | 3,536,944 | -0.02(-1.72%) |
Apr 19, 2005 | 1.406 | 1.418 | 1.377 | 1.415 | 3,147,584 | +0.02(+1.30%) |
Apr 18, 2005 | 1.391 | 1.409 | 1.351 | 1.397 | 5,188,704 | -0.00(-0.09%) |
Apr 15, 2005 | 1.438 | 1.438 | 1.388 | 1.398 | 6,051,072 | -0.04(-2.53%) |
Apr 14, 2005 | 1.450 | 1.461 | 1.426 | 1.434 | 5,954,768 | -0.01(-0.61%) |
Apr 13, 2005 | 1.460 | 1.481 | 1.441 | 1.443 | 2,893,504 | -0.03(-2.12%) |
Apr 12, 2005 | 1.475 | 1.485 | 1.444 | 1.474 | 4,710,144 | -0.01(-0.51%) |
Apr 11, 2005 | 1.496 | 1.509 | 1.452 | 1.482 | 4,635,248 | -0.01(-0.46%) |
Apr 08, 2005 | 1.488 | 1.494 | 1.475 | 1.489 | 3,342,608 | -0.00(-0.13%) |
Apr 07, 2005 | 1.494 | 1.497 | 1.485 | 1.491 | 5,440,176 | +0.00(+0.00%) |
Apr 06, 2005 | 1.476 | 1.498 | 1.476 | 1.491 | 8,960,624 | +0.01(+0.89%) |
Apr 05, 2005 | 1.453 | 1.497 | 1.445 | 1.478 | 5,446,496 | +0.02(+1.24%) |
Apr 04, 2005 | 1.442 | 1.465 | 1.439 | 1.459 | 5,414,400 | +0.01(+0.60%) |
Apr 01, 2005 | 1.469 | 1.470 | 1.449 | 1.451 | 4,056,768 | -0.02(-1.49%) |
Mar 31, 2005 | 1.442 | 1.481 | 1.442 | 1.472 | 4,915,328 | +0.03(+1.99%) |
Mar 30, 2005 | 1.447 | 1.470 | 1.438 | 1.444 | 3,557,312 | -0.01(-0.43%) |
Mar 29, 2005 | 1.489 | 1.498 | 1.449 | 1.450 | 4,326,832 | -0.03(-2.15%) |
Mar 28, 2005 | 1.489 | 1.501 | 1.473 | 1.482 | 2,264,944 | -0.01(-0.42%) |
Mar 24, 2005 | 1.486 | 1.518 | 1.481 | 1.488 | 3,510,912 | +0.00(+0.17%) |
Mar 23, 2005 | 1.491 | 1.497 | 1.457 | 1.486 | 4,731,568 | -0.01(-0.79%) |
Mar 22, 2005 | 1.500 | 1.528 | 1.493 | 1.498 | 4,208,288 | -0.01(-0.37%) |
Mar 21, 2005 | 1.520 | 1.520 | 1.500 | 1.503 | 4,071,040 | -0.01(-0.41%) |
Mar 18, 2005 | 1.511 | 1.531 | 1.507 | 1.509 | 10,478,560 | -0.01(-0.82%) |
Mar 17, 2005 | 1.506 | 1.534 | 1.502 | 1.522 | 4,498,160 | +0.01(+0.66%) |
Mar 16, 2005 | 1.511 | 1.535 | 1.500 | 1.512 | 3,725,952 | -0.01(-0.57%) |
Mar 15, 2005 | 1.546 | 1.552 | 1.515 | 1.521 | 3,067,152 | -0.03(-1.70%) |
Mar 14, 2005 | 1.518 | 1.547 | 1.506 | 1.547 | 3,783,504 | +0.04(+2.40%) |
Mar 11, 2005 | 1.537 | 1.551 | 1.497 | 1.511 | 6,354,176 | -0.03(-2.18%) |
Mar 10, 2005 | 1.545 | 1.558 | 1.522 | 1.544 | 5,912,336 | -0.00(-0.28%) |
Mar 09, 2005 | 1.568 | 1.585 | 1.544 | 1.549 | 7,775,264 | -0.04(-2.56%) |
Mar 08, 2005 | 1.554 | 1.590 | 1.554 | 1.589 | 9,534,944 | +0.02(+1.44%) |
Mar 07, 2005 | 1.562 | 1.569 | 1.550 | 1.567 | 7,786,464 | +0.00(+0.20%) |
Mar 04, 2005 | 1.562 | 1.567 | 1.552 | 1.564 | 8,110,080 | +0.01(+0.93%) |
Mar 03, 2005 | 1.609 | 1.609 | 1.544 | 1.549 | 8,320,976 | -0.06(-3.73%) |
Mar 02, 2005 | 1.562 | 1.624 | 1.518 | 1.609 | 23,414,528 | +0.07(+4.59%) |