Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.515 | 1.515 | 1.496 | 1.496 | 1,663 | +0.00(+0.32%) |
May 26, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.539 | 1.539 | 1.491 | 1.491 | 3,222 | +0.00(+0.00%) |
May 24, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 4,157 | -0.02(-1.59%) |
May 23, 2005 | 1.664 | 1.664 | 1.515 | 1.515 | 24,389 | +0.02(+1.61%) |
May 20, 2005 | 1.520 | 1.573 | 1.491 | 1.491 | 8,980 | -0.06(-3.67%) |
May 19, 2005 | 1.548 | 1.548 | 1.548 | 1.548 | 985 | -0.04(-2.49%) |
May 18, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.09(+5.77%) |
May 17, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 1,010 | +0.00(+0.00%) |
May 13, 2005 | 1.972 | 1.972 | 1.972 | 1.501 | 16,793 | -0.01(-0.95%) |
May 12, 2005 | 1.472 | 1.563 | 1.472 | 1.515 | 3,363 | +0.05(+3.24%) |
May 11, 2005 | 1.468 | 1.468 | 1.468 | 1.468 | 1,611 | +0.02(+1.70%) |
May 10, 2005 | 1.506 | 1.506 | 1.443 | 1.443 | 6,538 | -0.07(-4.76%) |
May 09, 2005 | 1.503 | 1.515 | 1.503 | 1.515 | 7,899 | +0.00(+0.00%) |
May 06, 2005 | 1.583 | 1.587 | 1.491 | 1.515 | 9,727 | -0.07(-4.43%) |
May 05, 2005 | 1.585 | 1.585 | 1.585 | 1.585 | 218 | -0.00(-0.12%) |
May 04, 2005 | 1.491 | 1.587 | 1.472 | 1.587 | 4,989 | +0.11(+7.14%) |
May 03, 2005 | 1.491 | 1.583 | 1.443 | 1.482 | 7,172 | -0.03(-2.22%) |
May 02, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 1,309 | -0.07(-4.55%) |
Apr 29, 2005 | 1.587 | 1.587 | 1.510 | 1.587 | 10,508 | +0.00(+0.00%) |
Apr 28, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.08(+5.10%) |
Apr 25, 2005 | 1.510 | 1.510 | 1.510 | 1.510 | 3,538 | -0.27(-15.14%) |
Apr 22, 2005 | 1.732 | 1.780 | 1.732 | 1.780 | 6,444 | +0.08(+4.82%) |
Apr 21, 2005 | 1.539 | 1.804 | 1.539 | 1.698 | 38,395 | +0.16(+10.31%) |
Apr 20, 2005 | 1.563 | 1.563 | 1.539 | 1.539 | 2,509 | -0.08(-4.76%) |
Apr 19, 2005 | 1.621 | 1.631 | 1.616 | 1.616 | 3,446 | -0.01(-0.88%) |
Apr 18, 2005 | 1.611 | 1.631 | 1.578 | 1.631 | 5,432 | +0.00(+0.00%) |
Apr 15, 2005 | 1.727 | 1.751 | 1.578 | 1.631 | 29,312 | -0.11(-6.35%) |
Apr 14, 2005 | 1.741 | 1.741 | 1.741 | 1.741 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.655 | 1.741 | 1.650 | 1.741 | 5,889 | +0.11(+6.47%) |
Apr 12, 2005 | 1.635 | 1.635 | 1.635 | 1.635 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 1.674 | 1.674 | 1.635 | 1.635 | 4,157 | -0.08(-4.49%) |
Apr 08, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.592 | 1.712 | 1.592 | 1.712 | 5,319 | +0.05(+2.89%) |
Apr 06, 2005 | 1.712 | 1.727 | 1.664 | 1.664 | 3,742 | +0.03(+1.76%) |
Apr 05, 2005 | 1.653 | 1.660 | 1.635 | 1.635 | 1,579 | +0.05(+3.31%) |
Apr 04, 2005 | 1.539 | 1.583 | 1.539 | 1.583 | 5,881 | +0.04(+2.84%) |
Apr 01, 2005 | 1.635 | 1.635 | 1.539 | 1.539 | 7,714 | -0.17(-9.86%) |
Mar 31, 2005 | 1.635 | 1.708 | 1.510 | 1.708 | 36,285 | +0.02(+1.14%) |
Mar 30, 2005 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 1,507 | +0.00(+0.00%) |
Mar 28, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 15,305 | +0.05(+2.93%) |
Mar 24, 2005 | 1.664 | 1.664 | 1.626 | 1.640 | 2,698 | -0.04(-2.29%) |
Mar 23, 2005 | 1.679 | 1.679 | 1.679 | 1.679 | 207 | -0.01(-0.85%) |
Mar 22, 2005 | 1.698 | 1.698 | 1.693 | 1.693 | 3,353 | +0.01(+0.86%) |
Mar 21, 2005 | 1.679 | 1.679 | 1.655 | 1.679 | 3,093 | -0.04(-2.24%) |
Mar 18, 2005 | 1.631 | 1.722 | 1.631 | 1.717 | 1,455 | -0.01(-0.56%) |
Mar 17, 2005 | 1.708 | 1.727 | 1.708 | 1.727 | 2,702 | +0.02(+1.13%) |
Mar 16, 2005 | 1.712 | 1.712 | 1.708 | 1.708 | 6,236 | -0.00(-0.28%) |
Mar 15, 2005 | 1.722 | 1.722 | 1.712 | 1.712 | 4,365 | +0.00(+0.28%) |
Mar 14, 2005 | 1.544 | 1.708 | 1.544 | 1.708 | 3,051 | +0.01(+0.57%) |
Mar 11, 2005 | 1.688 | 1.698 | 1.688 | 1.698 | 513 | -0.05(-3.02%) |
Mar 10, 2005 | 1.761 | 1.768 | 1.751 | 1.751 | 4,997 | -0.05(-2.70%) |
Mar 09, 2005 | 1.794 | 1.799 | 1.794 | 1.799 | 704 | -0.05(-2.83%) |
Mar 08, 2005 | 1.799 | 1.852 | 1.799 | 1.852 | 3,922 | +0.00(+0.00%) |
Mar 07, 2005 | 1.833 | 1.876 | 1.828 | 1.852 | 13,720 | +0.10(+5.48%) |
Mar 04, 2005 | 1.809 | 1.809 | 1.741 | 1.756 | 1,991 | +0.03(+1.96%) |
Mar 03, 2005 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.717 | 1.770 | 1.717 | 1.722 | 6,914 | +0.07(+4.37%) |