Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.022 | 1.022 | 1.002 | 1.002 | 1,687 | -0.01(-1.40%) |
May 27, 2005 | 1.022 | 1.040 | 0.9652 | 1.017 | 42,703 | -0.01(-0.52%) |
May 26, 2005 | 1.031 | 1.031 | 0.9358 | 1.022 | 15,443 | +0.03(+3.42%) |
May 25, 2005 | 1.022 | 1.029 | 0.9527 | 0.9883 | 23,102 | -0.01(-0.54%) |
May 24, 2005 | 0.8905 | 1.031 | 0.8905 | 0.9936 | 28,129 | +0.05(+5.67%) |
May 23, 2005 | 0.8763 | 0.9403 | 0.8692 | 0.9403 | 15,471 | +0.07(+7.96%) |
May 20, 2005 | 0.8587 | 0.8710 | 0.8587 | 0.8710 | 843 | +0.00(+0.00%) |
May 19, 2005 | 0.8587 | 0.8710 | 0.8587 | 0.8710 | 843 | +0.00(+0.20%) |
May 18, 2005 | 0.8710 | 0.8710 | 0.8443 | 0.8692 | 32,348 | +0.00(+0.41%) |
May 17, 2005 | 0.8532 | 0.8656 | 0.8532 | 0.8656 | 1,125 | -0.01(-1.02%) |
May 16, 2005 | 0.8727 | 0.8745 | 0.8727 | 0.8745 | 5,625 | +0.01(+1.65%) |
May 13, 2005 | 0.8212 | 0.8887 | 0.7810 | 0.8603 | 30,408 | +0.02(+2.98%) |
May 12, 2005 | 0.8536 | 0.8536 | 0.8141 | 0.8354 | 10,081 | -0.04(-4.08%) |
May 11, 2005 | 0.8639 | 0.8710 | 0.8443 | 0.8710 | 22,272 | +0.00(+0.02%) |
May 10, 2005 | 0.8868 | 0.8868 | 0.8514 | 0.8708 | 2,587 | -0.01(-1.63%) |
May 09, 2005 | 0.9332 | 0.9332 | 0.8621 | 0.8852 | 28,852 | +0.01(+0.61%) |
May 06, 2005 | 0.8710 | 0.8799 | 0.8621 | 0.8799 | 3,375 | +0.03(+3.30%) |
May 05, 2005 | 0.8301 | 0.8870 | 0.7999 | 0.8518 | 53,724 | -0.03(-3.19%) |
May 04, 2005 | 0.9243 | 0.9243 | 0.8710 | 0.8799 | 61,885 | -0.01(-1.00%) |
May 03, 2005 | 0.8959 | 0.9190 | 0.8710 | 0.8887 | 30,225 | +0.01(+1.01%) |
May 02, 2005 | 0.8479 | 0.9065 | 0.8301 | 0.8799 | 47,257 | -0.05(-4.99%) |
Apr 29, 2005 | 0.9332 | 0.9385 | 0.9047 | 0.9261 | 6,469 | -0.01(-0.59%) |
Apr 28, 2005 | 0.8925 | 0.9316 | 0.8925 | 0.9316 | 8,528 | -0.00(-0.36%) |
Apr 27, 2005 | 0.9527 | 0.9527 | 0.8905 | 0.9350 | 48,607 | -0.02(-2.23%) |
Apr 26, 2005 | 0.9989 | 1.002 | 0.8834 | 0.9563 | 30,554 | -0.00(-0.19%) |
Apr 25, 2005 | 0.9421 | 0.9581 | 0.8745 | 0.9581 | 45,637 | -0.05(-4.60%) |
Apr 22, 2005 | 0.9794 | 1.004 | 0.9545 | 1.004 | 19,825 | -0.01(-0.88%) |
Apr 21, 2005 | 1.004 | 1.013 | 0.9901 | 1.013 | 1,969 | -0.02(-1.72%) |
Apr 20, 2005 | 1.024 | 1.063 | 1.020 | 1.031 | 5,907 | -0.03(-2.68%) |
Apr 19, 2005 | 1.001 | 1.059 | 0.9680 | 1.059 | 14,697 | +0.05(+4.56%) |
Apr 18, 2005 | 1.079 | 1.127 | 0.9527 | 1.013 | 51,817 | -0.04(-3.39%) |
Apr 15, 2005 | 1.139 | 1.139 | 1.022 | 1.049 | 48,225 | +0.00(+0.00%) |
Apr 14, 2005 | 1.066 | 1.123 | 1.022 | 1.049 | 61,344 | -0.02(-1.81%) |
Apr 13, 2005 | 1.138 | 1.138 | 1.058 | 1.068 | 27,566 | -0.00(-0.35%) |
Apr 12, 2005 | 1.146 | 1.155 | 1.045 | 1.072 | 49,870 | -0.06(-5.56%) |
Apr 11, 2005 | 1.154 | 1.154 | 1.113 | 1.135 | 3,150 | +0.00(+0.39%) |
Apr 08, 2005 | 1.127 | 1.148 | 1.115 | 1.130 | 13,783 | -0.01(-0.63%) |
Apr 07, 2005 | 1.136 | 1.152 | 1.136 | 1.138 | 5,907 | +0.01(+0.79%) |
Apr 06, 2005 | 1.129 | 1.138 | 1.111 | 1.129 | 20,177 | -0.01(-0.78%) |
Apr 05, 2005 | 1.114 | 1.145 | 1.113 | 1.138 | 95,626 | +0.02(+2.07%) |
Apr 04, 2005 | 1.120 | 1.120 | 1.070 | 1.114 | 24,360 | -0.01(-0.48%) |
Apr 01, 2005 | 1.102 | 1.120 | 1.013 | 1.120 | 48,124 | +0.06(+5.18%) |
Mar 31, 2005 | 1.154 | 1.154 | 0.9652 | 1.065 | 305,253 | -0.03(-2.60%) |
Mar 30, 2005 | 0.9778 | 1.100 | 0.9778 | 1.093 | 48,889 | +0.11(+11.62%) |
Mar 29, 2005 | 0.9776 | 0.9988 | 0.9776 | 0.9794 | 7,805 | -0.02(-2.48%) |
Mar 28, 2005 | 0.9954 | 1.011 | 0.9776 | 1.004 | 34,880 | +0.02(+1.62%) |
Mar 24, 2005 | 0.9794 | 0.9883 | 0.9794 | 0.9883 | 5,707 | -0.01(-1.42%) |
Mar 23, 2005 | 0.9901 | 1.011 | 0.9776 | 1.002 | 27,285 | +0.01(+1.07%) |
Mar 22, 2005 | 0.9830 | 0.9918 | 0.9778 | 0.9918 | 10,689 | +0.01(+0.90%) |
Mar 21, 2005 | 0.9776 | 1.022 | 0.9776 | 0.9830 | 12,095 | -0.04(-3.66%) |
Mar 18, 2005 | 1.075 | 1.075 | 0.9972 | 1.020 | 30,672 | +0.04(+4.17%) |
Mar 17, 2005 | 0.9776 | 1.031 | 0.9670 | 0.9794 | 34,177 | -0.01(-1.25%) |
Mar 16, 2005 | 1.061 | 1.068 | 0.9687 | 0.9918 | 129,244 | -0.07(-7.00%) |
Mar 15, 2005 | 1.100 | 1.100 | 1.061 | 1.066 | 126,000 | +0.00(+0.33%) |
Mar 14, 2005 | 1.066 | 1.081 | 1.063 | 1.063 | 81,609 | +0.01(+0.50%) |
Mar 11, 2005 | 1.054 | 1.079 | 1.049 | 1.058 | 42,076 | -0.01(-0.50%) |
Mar 10, 2005 | 1.091 | 1.093 | 1.036 | 1.063 | 78,833 | -0.00(-0.33%) |
Mar 09, 2005 | 1.063 | 1.075 | 1.043 | 1.066 | 196,532 | +0.03(+2.56%) |
Mar 08, 2005 | 1.022 | 1.040 | 0.9881 | 1.040 | 146,327 | +0.04(+4.09%) |
Mar 07, 2005 | 0.9421 | 1.093 | 0.9421 | 0.9989 | 146,358 | +0.07(+7.05%) |
Mar 04, 2005 | 0.9314 | 0.9654 | 0.9083 | 0.9332 | 70,366 | +0.03(+3.35%) |
Mar 03, 2005 | 0.8836 | 0.9243 | 0.8836 | 0.9030 | 59,395 | +0.01(+0.59%) |
Mar 02, 2005 | 0.8905 | 0.9154 | 0.8852 | 0.8976 | 137,111 | +0.00(+0.20%) |