Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,632 | +0.05(+5.10%) |
May 27, 2005 | 0.9993 | 1.050 | 0.9993 | 1.032 | 1,578,445 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9937 | 0.9976 | 391,398 | -0.00(-0.26%) |
May 25, 2005 | 1.003 | 1.007 | 0.9926 | 1.000 | 442,805 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9886 | 1.000 | 538,610 | -0.01(-0.57%) |
May 23, 2005 | 0.9864 | 1.021 | 0.9824 | 1.006 | 772,281 | +0.02(+1.97%) |
May 20, 2005 | 0.9909 | 0.9909 | 0.9757 | 0.9864 | 414,765 | -0.00(-0.24%) |
May 19, 2005 | 0.9798 | 0.9892 | 0.9781 | 0.9888 | 364,526 | -2.92(-74.69%) |
May 18, 2005 | 3.887 | 3.922 | 3.873 | 3.906 | 5,729,604 | +0.02(+0.48%) |
May 17, 2005 | 3.873 | 3.893 | 3.860 | 3.888 | 4,327,580 | +0.02(+0.55%) |
May 16, 2005 | 3.899 | 3.902 | 3.864 | 3.866 | 3,121,839 | -0.03(-0.73%) |
May 13, 2005 | 3.923 | 3.927 | 3.858 | 3.894 | 10,234,774 | -0.07(-1.66%) |
May 12, 2005 | 3.964 | 3.992 | 3.929 | 3.960 | 14,179,134 | -0.00(-0.09%) |
May 11, 2005 | 3.985 | 3.985 | 3.944 | 3.964 | 19,329,236 | -0.02(-0.54%) |
May 10, 2005 | 3.864 | 3.985 | 3.864 | 3.985 | 13,739,834 | +0.11(+2.87%) |
May 09, 2005 | 3.840 | 3.874 | 3.822 | 3.874 | 5,860,459 | +0.01(+0.38%) |
May 06, 2005 | 3.937 | 3.941 | 3.852 | 3.859 | 14,824,065 | -0.04(-0.90%) |
May 05, 2005 | 3.852 | 3.989 | 3.766 | 3.894 | 19,301,194 | +0.11(+2.87%) |
May 04, 2005 | 3.710 | 3.811 | 3.710 | 3.786 | 6,682,980 | +0.08(+2.17%) |
May 03, 2005 | 3.639 | 3.706 | 3.639 | 3.705 | 8,524,305 | +0.07(+1.81%) |
May 02, 2005 | 3.616 | 3.650 | 3.614 | 3.639 | 5,533,320 | +0.02(+0.69%) |
Apr 29, 2005 | 3.628 | 3.643 | 3.579 | 3.614 | 8,328,021 | -0.01(-0.17%) |
Apr 28, 2005 | 3.646 | 3.646 | 3.620 | 3.620 | 10,010,450 | -0.03(-0.87%) |
Apr 27, 2005 | 3.696 | 3.696 | 3.626 | 3.652 | 7,533,541 | -0.05(-1.30%) |
Apr 26, 2005 | 3.745 | 3.745 | 3.682 | 3.700 | 4,364,967 | -0.05(-1.21%) |
Apr 25, 2005 | 3.807 | 3.829 | 3.745 | 3.745 | 4,028,481 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.816 | 3.753 | 3.806 | 4,336,927 | +0.04(+1.00%) |
Apr 21, 2005 | 3.841 | 3.841 | 3.767 | 3.769 | 2,682,539 | -0.06(-1.50%) |
Apr 20, 2005 | 3.826 | 3.839 | 3.816 | 3.826 | 8,860,791 | +0.01(+0.20%) |
Apr 19, 2005 | 3.736 | 3.832 | 3.736 | 3.818 | 4,963,164 | +0.08(+2.22%) |
Apr 18, 2005 | 3.725 | 3.740 | 3.693 | 3.735 | 6,028,702 | +0.01(+0.18%) |
Apr 15, 2005 | 3.723 | 3.760 | 3.718 | 3.728 | 7,028,813 | -0.05(-1.40%) |
Apr 14, 2005 | 3.926 | 3.929 | 3.758 | 3.781 | 20,703,218 | -0.14(-3.68%) |
Apr 13, 2005 | 3.966 | 3.971 | 3.899 | 3.926 | 9,524,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.886 | 3.931 | 3.886 | 3.920 | 7,140,974 | +0.03(+0.84%) |
Apr 11, 2005 | 4.006 | 4.006 | 3.859 | 3.888 | 16,375,638 | -0.10(-2.51%) |
Apr 08, 2005 | 3.963 | 4.006 | 3.954 | 3.988 | 15,721,361 | +0.02(+0.63%) |
Apr 07, 2005 | 3.887 | 3.972 | 3.848 | 3.963 | 23,965,260 | +0.09(+2.37%) |
Apr 06, 2005 | 3.894 | 3.920 | 3.790 | 3.871 | 57,632,528 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.659 | 3.561 | 3.656 | 13,674,406 | +0.10(+2.77%) |
Apr 04, 2005 | 3.593 | 3.593 | 3.509 | 3.558 | 5,804,378 | -0.04(-0.98%) |
Apr 01, 2005 | 3.659 | 3.663 | 3.579 | 3.593 | 3,785,464 | -0.04(-1.22%) |
Mar 31, 2005 | 3.606 | 3.638 | 3.604 | 3.638 | 8,608,426 | +0.05(+1.29%) |
Mar 30, 2005 | 3.616 | 3.638 | 3.591 | 3.591 | 5,907,194 | -0.01(-0.36%) |
Mar 29, 2005 | 3.618 | 3.638 | 3.604 | 3.604 | 4,935,124 | +0.00(+0.05%) |
Mar 28, 2005 | 3.687 | 3.721 | 3.595 | 3.603 | 7,178,362 | -0.04(-1.15%) |
Mar 24, 2005 | 3.626 | 3.676 | 3.625 | 3.644 | 8,673,854 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.646 | 3.603 | 3.626 | 1,822,631 | -0.04(-1.00%) |
Mar 22, 2005 | 3.672 | 3.689 | 3.646 | 3.662 | 3,514,406 | -0.00(-0.05%) |
Mar 21, 2005 | 3.647 | 3.672 | 3.647 | 3.664 | 2,327,359 | +0.02(+0.49%) |
Mar 18, 2005 | 3.620 | 3.668 | 3.614 | 3.646 | 5,738,951 | +0.03(+0.78%) |
Mar 17, 2005 | 3.629 | 3.635 | 3.605 | 3.618 | 4,075,216 | -0.01(-0.21%) |
Mar 16, 2005 | 3.663 | 3.663 | 3.612 | 3.626 | 1,495,492 | -0.04(-1.03%) |
Mar 15, 2005 | 3.680 | 3.692 | 3.661 | 3.663 | 2,009,567 | -0.01(-0.23%) |
Mar 14, 2005 | 3.680 | 3.681 | 3.668 | 3.672 | 3,785,464 | -0.01(-0.23%) |
Mar 11, 2005 | 3.653 | 3.688 | 3.635 | 3.680 | 5,776,338 | +0.02(+0.51%) |
Mar 10, 2005 | 3.740 | 3.740 | 3.638 | 3.662 | 5,103,367 | -0.08(-2.19%) |
Mar 09, 2005 | 3.758 | 3.784 | 3.744 | 3.744 | 8,449,530 | -0.01(-0.36%) |
Mar 08, 2005 | 3.792 | 3.826 | 3.740 | 3.757 | 4,869,696 | +0.01(+0.16%) |
Mar 07, 2005 | 3.753 | 3.787 | 3.709 | 3.751 | 6,224,986 | +0.03(+0.78%) |
Mar 04, 2005 | 3.538 | 3.813 | 3.522 | 3.722 | 11,945,243 | +0.23(+6.49%) |
Mar 03, 2005 | 3.509 | 3.513 | 3.454 | 3.496 | 4,953,817 | -0.02(-0.49%) |
Mar 02, 2005 | 3.488 | 3.558 | 3.428 | 3.513 | 26,058,950 | +0.07(+2.09%) |