Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.255 | 1.288 | 1.255 | 1.281 | 13,513 | -0.00(-0.38%) |
May 27, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.230 | 1.286 | 1.230 | 1.286 | 3,048 | +0.01(+0.54%) |
May 25, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
May 24, 2005 | 1.270 | 1.279 | 1.259 | 1.279 | 37,594 | +0.00(+0.00%) |
May 23, 2005 | 1.214 | 1.292 | 1.214 | 1.279 | 21,490 | -0.02(-1.81%) |
May 20, 2005 | 1.147 | 1.303 | 1.147 | 1.303 | 10,079 | +0.13(+11.26%) |
May 19, 2005 | 1.132 | 1.181 | 1.132 | 1.171 | 19,590 | -0.01(-0.75%) |
May 18, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 18,289 | +0.00(+0.00%) |
May 17, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 21,337 | +0.00(+0.00%) |
May 16, 2005 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.136 | 1.180 | 1.136 | 1.180 | 43,488 | +0.00(+0.00%) |
May 12, 2005 | 1.132 | 1.180 | 1.035 | 1.180 | 5,080 | +0.04(+3.27%) |
May 11, 2005 | 1.132 | 1.143 | 1.132 | 1.143 | 15,891 | -0.01(-1.19%) |
May 10, 2005 | 1.102 | 1.156 | 1.102 | 1.156 | 29,496 | -0.02(-1.92%) |
May 09, 2005 | 1.083 | 1.179 | 1.083 | 1.179 | 2,489 | +0.02(+1.96%) |
May 06, 2005 | 1.181 | 1.181 | 1.156 | 1.156 | 20,067 | +0.01(+1.19%) |
May 05, 2005 | 1.112 | 1.171 | 1.112 | 1.143 | 49,899 | +0.04(+4.05%) |
May 04, 2005 | 1.132 | 1.132 | 1.085 | 1.098 | 20,321 | -0.01(-1.24%) |
May 03, 2005 | 1.135 | 1.139 | 1.112 | 1.112 | 61,188 | +0.04(+3.38%) |
May 02, 2005 | 1.230 | 1.230 | 1.013 | 1.076 | 279,371 | +0.03(+3.03%) |
Apr 29, 2005 | 0.9743 | 1.151 | 0.9625 | 1.044 | 520,730 | +0.04(+4.02%) |
Apr 28, 2005 | 0.9940 | 1.004 | 0.9891 | 1.004 | 43,264 | +0.01(+0.99%) |
Apr 27, 2005 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 21,337 | -0.01(-0.98%) |
Apr 26, 2005 | 0.9793 | 1.004 | 0.9793 | 1.004 | 56,717 | +0.01(+1.19%) |
Apr 25, 2005 | 1.004 | 1.004 | 0.9920 | 0.9920 | 8,545 | -0.01(-1.18%) |
Apr 22, 2005 | 0.9940 | 1.004 | 0.9940 | 1.004 | 9,449 | +0.00(+0.00%) |
Apr 21, 2005 | 0.9596 | 1.004 | 0.9596 | 1.004 | 7,620 | -0.00(-0.39%) |
Apr 20, 2005 | 0.9645 | 1.008 | 0.9251 | 1.008 | 80,971 | -0.01(-1.25%) |
Apr 19, 2005 | 0.9743 | 1.021 | 0.9428 | 1.021 | 79,254 | +0.00(+0.00%) |
Apr 18, 2005 | 0.9842 | 1.021 | 0.9842 | 1.021 | 13,209 | -0.00(-0.10%) |
Apr 15, 2005 | 1.022 | 1.022 | 1.022 | 1.022 | 4,450 | +0.00(+0.00%) |
Apr 14, 2005 | 0.9891 | 1.022 | 0.9113 | 1.022 | 117,743 | +0.00(+0.44%) |
Apr 13, 2005 | 0.9853 | 1.017 | 0.9842 | 1.017 | 8,524 | -0.00(-0.44%) |
Apr 12, 2005 | 0.9924 | 1.022 | 0.9924 | 1.022 | 27,302 | +0.00(+0.00%) |
Apr 11, 2005 | 0.9842 | 1.022 | 0.9842 | 1.022 | 14,733 | +0.00(+0.00%) |
Apr 08, 2005 | 1.022 | 1.022 | 1.022 | 1.022 | 1,016 | +0.00(+0.00%) |
Apr 07, 2005 | 1.020 | 1.022 | 0.9950 | 1.022 | 6,401 | +0.00(+0.48%) |
Apr 06, 2005 | 0.9989 | 1.017 | 0.9989 | 1.017 | 32,270 | +0.01(+0.78%) |
Apr 05, 2005 | 0.9458 | 1.021 | 0.9458 | 1.009 | 10,770 | -0.00(-0.19%) |
Apr 04, 2005 | 1.009 | 1.017 | 1.009 | 1.011 | 50,803 | -0.00(-0.10%) |
Apr 01, 2005 | 1.009 | 1.017 | 0.9212 | 1.012 | 254,558 | +0.01(+1.48%) |
Mar 31, 2005 | 1.112 | 1.112 | 0.9546 | 0.9970 | 1,302,278 | -0.26(-20.80%) |
Mar 30, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1.211 | 1.259 | 1.209 | 1.259 | 24,934 | +0.05(+3.98%) |
Mar 23, 2005 | 1.185 | 1.211 | 1.136 | 1.211 | 30,482 | -0.03(-2.77%) |
Mar 22, 2005 | 1.133 | 1.276 | 1.133 | 1.245 | 5,659 | -0.20(-13.95%) |
Mar 21, 2005 | 1.360 | 1.447 | 1.329 | 1.447 | 5,446 | +0.17(+13.08%) |
Mar 18, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 34,150 | -0.01(-0.99%) |
Mar 17, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 1.427 | 1.427 | 1.292 | 1.292 | 16,257 | -0.03(-2.60%) |
Mar 15, 2005 | 1.279 | 1.361 | 1.279 | 1.327 | 23,755 | +0.05(+3.69%) |
Mar 14, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | -0.02(-1.44%) |
Mar 11, 2005 | 1.280 | 1.316 | 1.280 | 1.298 | 3,048 | +0.02(+1.38%) |
Mar 10, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 1.279 | 1.316 | 1.279 | 1.280 | 6,858 | -0.03(-2.18%) |
Mar 08, 2005 | 1.289 | 1.309 | 1.289 | 1.309 | 6,096 | +0.03(+2.23%) |
Mar 07, 2005 | 1.281 | 1.281 | 1.280 | 1.280 | 2,540 | +0.00(+0.00%) |
Mar 04, 2005 | 1.280 | 1.294 | 1.280 | 1.280 | 5,385 | -0.02(-1.51%) |
Mar 03, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 1,016 | +0.04(+2.79%) |
Mar 02, 2005 | 1.206 | 1.275 | 1.157 | 1.265 | 13,971 | -0.05(-3.74%) |