Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.642 | 1.662 | 1.590 | 1.627 | 1,830,772 | -0.01(-0.53%) |
May 27, 2005 | 1.589 | 1.642 | 1.586 | 1.636 | 916,761 | +0.04(+2.25%) |
May 26, 2005 | 1.600 | 1.602 | 1.585 | 1.600 | 319,949 | +0.03(+1.59%) |
May 25, 2005 | 1.537 | 1.591 | 1.537 | 1.575 | 1,390,726 | +0.04(+2.56%) |
May 24, 2005 | 1.560 | 1.560 | 1.515 | 1.536 | 419,876 | -0.02(-1.19%) |
May 23, 2005 | 1.559 | 1.563 | 1.538 | 1.554 | 659,151 | -0.00(-0.21%) |
May 20, 2005 | 1.593 | 1.598 | 1.531 | 1.558 | 3,100,486 | +0.03(+2.00%) |
May 19, 2005 | 1.525 | 1.531 | 1.500 | 1.527 | 782,914 | -0.01(-0.57%) |
May 18, 2005 | 1.505 | 1.538 | 1.505 | 1.536 | 2,271,734 | +0.04(+2.77%) |
May 17, 2005 | 1.478 | 1.500 | 1.446 | 1.494 | 737,992 | +0.01(+0.37%) |
May 16, 2005 | 1.485 | 1.499 | 1.447 | 1.489 | 1,236,711 | +0.02(+1.04%) |
May 13, 2005 | 1.462 | 1.511 | 1.458 | 1.474 | 2,040,710 | +0.00(+0.07%) |
May 12, 2005 | 1.483 | 1.500 | 1.449 | 1.473 | 770,996 | -0.02(-1.46%) |
May 11, 2005 | 1.477 | 1.510 | 1.462 | 1.494 | 542,722 | +0.01(+0.44%) |
May 10, 2005 | 1.525 | 1.527 | 1.473 | 1.488 | 395,124 | -0.04(-2.78%) |
May 09, 2005 | 1.546 | 1.552 | 1.515 | 1.530 | 1,091,862 | -0.03(-1.68%) |
May 06, 2005 | 1.541 | 1.564 | 1.524 | 1.557 | 779,247 | +0.00(+0.28%) |
May 05, 2005 | 1.527 | 1.565 | 1.498 | 1.552 | 2,543,095 | -0.01(-0.42%) |
May 04, 2005 | 1.538 | 1.609 | 1.511 | 1.559 | 4,066,753 | +0.08(+5.07%) |
May 03, 2005 | 1.449 | 1.501 | 1.435 | 1.483 | 536,305 | +0.03(+2.41%) |
May 02, 2005 | 1.421 | 1.471 | 1.420 | 1.449 | 1,139,534 | +0.03(+2.15%) |
Apr 29, 2005 | 1.396 | 1.422 | 1.396 | 1.418 | 339,201 | +0.01(+0.78%) |
Apr 28, 2005 | 1.443 | 1.443 | 1.403 | 1.407 | 691,238 | -0.03(-1.75%) |
Apr 27, 2005 | 1.396 | 1.455 | 1.396 | 1.432 | 1,075,361 | +0.03(+2.26%) |
Apr 26, 2005 | 1.366 | 1.413 | 1.366 | 1.401 | 970,850 | +0.02(+1.74%) |
Apr 25, 2005 | 1.354 | 1.385 | 1.354 | 1.377 | 649,067 | +0.01(+0.88%) |
Apr 22, 2005 | 1.397 | 1.397 | 1.350 | 1.365 | 453,796 | -0.04(-3.10%) |
Apr 21, 2005 | 1.410 | 1.410 | 1.384 | 1.408 | 758,161 | +0.02(+1.73%) |
Apr 20, 2005 | 1.369 | 1.391 | 1.348 | 1.384 | 1,586,913 | +0.02(+1.12%) |
Apr 19, 2005 | 1.325 | 1.369 | 1.298 | 1.369 | 1,130,366 | +0.09(+6.72%) |
Apr 18, 2005 | 1.276 | 1.290 | 1.257 | 1.283 | 1,097,363 | -0.00(-0.34%) |
Apr 15, 2005 | 1.315 | 1.331 | 1.278 | 1.287 | 1,659,337 | -0.04(-2.96%) |
Apr 14, 2005 | 1.396 | 1.399 | 1.314 | 1.326 | 1,355,889 | -0.08(-5.37%) |
Apr 13, 2005 | 1.403 | 1.430 | 1.385 | 1.402 | 1,270,631 | +0.04(+2.64%) |
Apr 12, 2005 | 1.345 | 1.379 | 1.326 | 1.366 | 797,582 | +0.03(+1.87%) |
Apr 11, 2005 | 1.354 | 1.384 | 1.312 | 1.341 | 2,621,937 | -0.02(-1.68%) |
Apr 08, 2005 | 1.383 | 1.383 | 1.347 | 1.363 | 1,718,927 | -0.01(-0.64%) |
Apr 07, 2005 | 1.344 | 1.380 | 1.337 | 1.372 | 1,083,611 | +0.04(+2.95%) |
Apr 06, 2005 | 1.322 | 1.402 | 1.322 | 1.333 | 1,784,934 | +0.01(+0.99%) |
Apr 05, 2005 | 1.323 | 1.341 | 1.309 | 1.320 | 965,349 | -0.01(-1.06%) |
Apr 04, 2005 | 1.335 | 1.341 | 1.320 | 1.334 | 1,246,795 | -0.02(-1.45%) |
Apr 01, 2005 | 1.354 | 1.405 | 1.343 | 1.354 | 1,748,263 | +0.01(+0.81%) |
Mar 31, 2005 | 1.345 | 1.367 | 1.326 | 1.343 | 1,085,445 | +0.02(+1.23%) |
Mar 30, 2005 | 1.276 | 1.332 | 1.276 | 1.326 | 3,400,267 | +0.05(+3.67%) |
Mar 29, 2005 | 1.311 | 1.342 | 1.271 | 1.280 | 1,834,439 | -0.03(-2.66%) |
Mar 28, 2005 | 1.314 | 1.349 | 1.254 | 1.314 | 5,726,091 | -0.03(-2.51%) |
Mar 24, 2005 | 1.379 | 1.392 | 1.348 | 1.348 | 726,074 | -0.02(-1.44%) |
Mar 23, 2005 | 1.385 | 1.390 | 1.319 | 1.368 | 3,575,369 | -0.02(-1.57%) |
Mar 22, 2005 | 1.477 | 1.478 | 1.383 | 1.390 | 2,207,561 | -0.08(-5.42%) |
Mar 21, 2005 | 1.483 | 1.489 | 1.445 | 1.469 | 528,971 | -0.00(-0.22%) |
Mar 18, 2005 | 1.516 | 1.516 | 1.473 | 1.473 | 908,510 | -0.04(-2.88%) |
Mar 17, 2005 | 1.491 | 1.533 | 1.464 | 1.516 | 1,773,016 | +0.01(+0.51%) |
Mar 16, 2005 | 1.483 | 1.543 | 1.483 | 1.509 | 2,127,803 | +0.02(+1.32%) |
Mar 15, 2005 | 1.523 | 1.526 | 1.467 | 1.489 | 557,390 | -0.02(-1.51%) |
Mar 14, 2005 | 1.537 | 1.537 | 1.471 | 1.512 | 1,246,795 | -0.01(-0.93%) |
Mar 11, 2005 | 1.565 | 1.565 | 1.506 | 1.526 | 891,091 | -0.02(-1.27%) |
Mar 10, 2005 | 1.555 | 1.555 | 1.494 | 1.546 | 1,148,701 | -0.02(-1.32%) |
Mar 09, 2005 | 1.610 | 1.610 | 1.540 | 1.566 | 1,198,207 | -0.07(-4.33%) |
Mar 08, 2005 | 1.655 | 1.663 | 1.603 | 1.637 | 1,948,117 | -0.00(-0.27%) |
Mar 07, 2005 | 1.643 | 1.674 | 1.638 | 1.642 | 815,917 | +0.01(+0.67%) |
Mar 04, 2005 | 1.618 | 1.635 | 1.611 | 1.631 | 1,073,527 | +0.02(+1.49%) |
Mar 03, 2005 | 1.627 | 1.651 | 1.569 | 1.607 | 1,256,879 | -0.03(-1.60%) |
Mar 02, 2005 | 1.636 | 1.680 | 1.614 | 1.633 | 1,259,630 | -0.01(-0.86%) |