Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.817 | 13,005,779 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.828 | 1.799 | 1.822 | 18,548,332 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.811 | 1.791 | 1.809 | 10,517,604 | +0.02(+1.38%) |
May 25, 2005 | 1.762 | 1.787 | 1.754 | 1.784 | 16,157,554 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.756 | 12,298,025 | +0.02(+1.15%) |
May 23, 2005 | 1.719 | 1.751 | 1.719 | 1.736 | 18,566,512 | -0.02(-1.10%) |
May 20, 2005 | 1.749 | 1.760 | 1.740 | 1.756 | 7,400,892 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.749 | 15,248,513 | +0.04(+2.09%) |
May 18, 2005 | 1.694 | 1.731 | 1.694 | 1.713 | 18,123,680 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.684 | 19,566,458 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.613 | 1.643 | 20,609,258 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.679 | 1.607 | 1.628 | 22,398,770 | -0.04(-2.58%) |
May 12, 2005 | 1.736 | 1.745 | 1.667 | 1.671 | 19,793,718 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.736 | 12,061,675 | +0.02(+0.92%) |
May 10, 2005 | 1.766 | 1.766 | 1.710 | 1.721 | 14,986,189 | -0.05(-2.81%) |
May 09, 2005 | 1.758 | 1.775 | 1.742 | 1.770 | 10,747,461 | +0.02(+1.23%) |
May 06, 2005 | 1.769 | 1.771 | 1.749 | 1.749 | 19,672,944 | +0.03(+1.68%) |
May 05, 2005 | 1.694 | 1.721 | 1.688 | 1.720 | 16,569,219 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.694 | 1.649 | 1.689 | 19,180,764 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.629 | 1.645 | 12,253,872 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.648 | 7,665,812 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.588 | 1.614 | 9,542,333 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.627 | 1.590 | 1.594 | 14,621,274 | -0.04(-2.52%) |
Apr 27, 2005 | 1.688 | 1.688 | 1.636 | 1.636 | 13,064,217 | -0.05(-3.15%) |
Apr 26, 2005 | 1.665 | 1.695 | 1.665 | 1.689 | 12,055,182 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.695 | 1.641 | 1.684 | 15,021,252 | +0.04(+2.63%) |
Apr 22, 2005 | 1.692 | 1.692 | 1.633 | 1.641 | 11,879,867 | -0.03(-1.84%) |
Apr 21, 2005 | 1.665 | 1.673 | 1.622 | 1.672 | 12,296,727 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.659 | 1.625 | 1.627 | 16,979,586 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,726,463 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.586 | 1.546 | 1.579 | 19,067,784 | -0.01(-0.32%) |
Apr 15, 2005 | 1.616 | 1.634 | 1.580 | 1.584 | 27,867,300 | -0.05(-3.16%) |
Apr 14, 2005 | 1.672 | 1.679 | 1.621 | 1.635 | 17,763,958 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,179,740 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.702 | 17,453,586 | -0.00(-0.16%) |
Apr 11, 2005 | 1.713 | 1.719 | 1.698 | 1.705 | 9,643,626 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.697 | 1.708 | 11,739,615 | -0.02(-1.00%) |
Apr 07, 2005 | 1.719 | 1.741 | 1.695 | 1.725 | 15,409,543 | +0.01(+0.52%) |
Apr 06, 2005 | 1.717 | 1.733 | 1.706 | 1.716 | 14,344,666 | +0.01(+0.75%) |
Apr 05, 2005 | 1.744 | 1.756 | 1.697 | 1.703 | 19,482,046 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.763 | 1.711 | 1.718 | 23,905,180 | -0.01(-0.40%) |
Apr 01, 2005 | 1.715 | 1.740 | 1.703 | 1.725 | 29,519,158 | +0.02(+1.43%) |
Mar 31, 2005 | 1.684 | 1.710 | 1.673 | 1.701 | 20,678,084 | +0.05(+2.77%) |
Mar 30, 2005 | 1.619 | 1.667 | 1.607 | 1.655 | 27,069,940 | +0.05(+3.17%) |
Mar 29, 2005 | 1.649 | 1.654 | 1.597 | 1.604 | 22,632,522 | -0.02(-1.12%) |
Mar 28, 2005 | 1.640 | 1.640 | 1.622 | 1.622 | 15,501,746 | -0.02(-1.17%) |
Mar 24, 2005 | 1.640 | 1.668 | 1.629 | 1.642 | 18,613,262 | +0.02(+1.02%) |
Mar 23, 2005 | 1.638 | 1.649 | 1.622 | 1.625 | 26,725,804 | -0.04(-2.41%) |
Mar 22, 2005 | 1.719 | 1.731 | 1.648 | 1.665 | 22,931,208 | -0.05(-2.96%) |
Mar 21, 2005 | 1.706 | 1.721 | 1.703 | 1.716 | 17,060,102 | -0.01(-0.45%) |
Mar 18, 2005 | 1.750 | 1.753 | 1.711 | 1.724 | 21,632,578 | -0.02(-0.95%) |
Mar 17, 2005 | 1.677 | 1.745 | 1.671 | 1.740 | 29,360,724 | +0.06(+3.72%) |
Mar 16, 2005 | 1.646 | 1.694 | 1.637 | 1.678 | 28,580,248 | +0.01(+0.48%) |
Mar 15, 2005 | 1.711 | 1.711 | 1.663 | 1.670 | 32,586,520 | -0.04(-2.43%) |
Mar 14, 2005 | 1.733 | 1.741 | 1.703 | 1.711 | 31,619,042 | -0.03(-1.96%) |
Mar 11, 2005 | 1.777 | 1.807 | 1.733 | 1.746 | 21,605,306 | -0.02(-1.11%) |
Mar 10, 2005 | 1.817 | 1.817 | 1.748 | 1.765 | 23,600,002 | -0.04(-2.43%) |
Mar 09, 2005 | 1.854 | 1.876 | 1.808 | 1.809 | 20,735,224 | -0.06(-2.99%) |
Mar 08, 2005 | 1.881 | 1.885 | 1.862 | 1.865 | 31,150,236 | -0.03(-1.54%) |
Mar 07, 2005 | 1.910 | 1.925 | 1.885 | 1.894 | 25,022,002 | -0.01(-0.71%) |
Mar 04, 2005 | 1.887 | 1.923 | 1.879 | 1.908 | 23,233,788 | +0.06(+3.23%) |
Mar 03, 2005 | 1.867 | 1.880 | 1.841 | 1.848 | 31,008,686 | +0.01(+0.67%) |
Mar 02, 2005 | 1.756 | 1.842 | 1.756 | 1.836 | 29,832,126 | +0.05(+2.56%) |