Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.813 | 1.813 | 1.712 | 1.712 | 16,448 | -0.01(-0.51%) |
May 26, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.746 | 1.746 | 1.720 | 1.720 | 4,511 | +0.00(+0.00%) |
May 24, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 344 | -0.07(-4.14%) |
May 23, 2005 | 1.839 | 1.839 | 1.795 | 1.795 | 4,136 | +0.07(+3.86%) |
May 20, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 2,068 | -0.07(-3.78%) |
May 18, 2005 | 1.741 | 1.796 | 1.697 | 1.796 | 20,681 | +0.05(+2.65%) |
May 17, 2005 | 1.883 | 1.883 | 1.741 | 1.749 | 8,961 | -0.05(-2.74%) |
May 16, 2005 | 1.709 | 1.871 | 1.678 | 1.799 | 124,098 | +0.06(+3.33%) |
May 13, 2005 | 1.734 | 1.741 | 1.734 | 1.741 | 7,669 | +0.07(+4.02%) |
May 12, 2005 | 1.724 | 1.724 | 1.673 | 1.673 | 3,102 | +0.02(+1.37%) |
May 11, 2005 | 1.651 | 1.651 | 1.651 | 1.651 | 10,640 | -0.02(-1.39%) |
May 10, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 689 | -0.02(-1.03%) |
May 09, 2005 | 1.654 | 1.691 | 1.654 | 1.691 | 1,723 | +0.04(+2.28%) |
May 06, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 3,791 | +0.01(+0.35%) |
May 04, 2005 | 1.648 | 1.665 | 1.648 | 1.648 | 5,859 | -0.00(-0.28%) |
May 03, 2005 | 1.653 | 1.653 | 1.653 | 1.653 | 2,412 | +0.05(+3.38%) |
May 02, 2005 | 1.570 | 1.612 | 1.570 | 1.599 | 9,996 | -0.03(-1.96%) |
Apr 29, 2005 | 1.581 | 1.630 | 1.567 | 1.630 | 6,204 | +0.04(+2.74%) |
Apr 28, 2005 | 1.561 | 1.587 | 1.558 | 1.587 | 10,685 | -0.10(-5.85%) |
Apr 27, 2005 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.639 | 1.686 | 1.639 | 1.686 | 6,807 | +0.04(+2.47%) |
Apr 25, 2005 | 1.688 | 1.688 | 1.639 | 1.645 | 11,374 | -0.05(-3.08%) |
Apr 22, 2005 | 1.697 | 1.697 | 1.697 | 1.697 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.654 | 1.697 | 1.628 | 1.697 | 4,308 | +0.03(+1.92%) |
Apr 20, 2005 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.651 | 1.665 | 1.651 | 1.665 | 7,583 | -0.00(-0.17%) |
Apr 18, 2005 | 1.610 | 1.668 | 1.610 | 1.668 | 3,102 | +0.05(+3.23%) |
Apr 15, 2005 | 1.575 | 1.616 | 1.575 | 1.616 | 5,170 | -0.05(-3.13%) |
Apr 14, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.668 | 1.700 | 1.654 | 1.668 | 12,650 | +0.00(+0.00%) |
Apr 12, 2005 | 1.701 | 1.701 | 1.668 | 1.668 | 3,894 | +0.00(+0.00%) |
Apr 11, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 3,446 | -0.01(-0.35%) |
Apr 08, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.761 | 1.761 | 1.659 | 1.674 | 12,408 | +0.02(+1.23%) |
Apr 06, 2005 | 1.642 | 1.654 | 1.630 | 1.654 | 2,068 | +0.03(+1.79%) |
Apr 05, 2005 | 1.683 | 1.683 | 1.625 | 1.625 | 2,068 | -0.06(-3.45%) |
Apr 04, 2005 | 1.683 | 1.683 | 1.599 | 1.683 | 10,106 | +0.00(+0.17%) |
Apr 01, 2005 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.712 | 1.712 | 1.680 | 1.680 | 8,617 | +0.01(+0.52%) |
Mar 29, 2005 | 1.683 | 1.683 | 1.671 | 1.671 | 11,340 | -0.01(-0.69%) |
Mar 28, 2005 | 1.703 | 1.706 | 1.683 | 1.683 | 10,685 | -0.02(-1.02%) |
Mar 24, 2005 | 1.703 | 1.703 | 1.700 | 1.700 | 10,426 | -0.02(-1.18%) |
Mar 23, 2005 | 1.738 | 1.738 | 1.712 | 1.720 | 3,102 | +0.02(+1.02%) |
Mar 22, 2005 | 1.741 | 1.770 | 1.703 | 1.703 | 5,218 | +0.00(+0.00%) |
Mar 21, 2005 | 1.706 | 1.706 | 1.703 | 1.703 | 4,394 | +0.00(+0.17%) |
Mar 18, 2005 | 1.700 | 1.700 | 1.700 | 1.700 | 4,480 | +0.02(+1.03%) |
Mar 17, 2005 | 1.709 | 1.709 | 1.683 | 1.683 | 26,765 | -0.06(-3.17%) |
Mar 16, 2005 | 1.744 | 1.748 | 1.738 | 1.738 | 22,749 | -0.01(-0.33%) |
Mar 15, 2005 | 1.758 | 1.804 | 1.744 | 1.744 | 11,030 | -0.06(-3.06%) |
Mar 14, 2005 | 1.773 | 1.799 | 1.755 | 1.799 | 21,629 | +0.03(+1.64%) |
Mar 11, 2005 | 1.781 | 1.781 | 1.770 | 1.770 | 10,375 | -0.03(-1.45%) |
Mar 10, 2005 | 1.799 | 1.801 | 1.796 | 1.796 | 3,102 | -0.01(-0.48%) |
Mar 09, 2005 | 1.796 | 1.807 | 1.796 | 1.805 | 6,893 | +0.02(+1.01%) |
Mar 08, 2005 | 1.883 | 1.883 | 1.784 | 1.787 | 15,166 | -0.03(-1.79%) |
Mar 07, 2005 | 1.813 | 1.834 | 1.813 | 1.819 | 6,514 | +0.01(+0.32%) |
Mar 04, 2005 | 1.828 | 1.828 | 1.813 | 1.813 | 5,859 | +0.03(+1.64%) |
Mar 03, 2005 | 1.784 | 1.784 | 1.784 | 1.784 | 689 | +0.01(+0.64%) |
Mar 02, 2005 | 1.828 | 1.828 | 1.770 | 1.773 | 9,306 | +0.03(+2.00%) |