Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.708 | 1.712 | 1.658 | 1.663 | 340,694 | +0.01(+0.81%) |
May 27, 2005 | 1.609 | 1.690 | 1.609 | 1.650 | 280,295 | +0.07(+4.53%) |
May 26, 2005 | 1.511 | 1.587 | 1.511 | 1.578 | 294,612 | +0.08(+5.06%) |
May 25, 2005 | 1.457 | 1.556 | 1.448 | 1.502 | 353,445 | +0.07(+4.67%) |
May 24, 2005 | 1.453 | 1.462 | 1.417 | 1.435 | 398,633 | -0.00(-0.31%) |
May 23, 2005 | 1.493 | 1.493 | 1.430 | 1.439 | 391,474 | -0.05(-3.59%) |
May 20, 2005 | 1.542 | 1.542 | 1.430 | 1.493 | 210,277 | -0.03(-2.05%) |
May 19, 2005 | 1.489 | 1.587 | 1.489 | 1.524 | 320,114 | +0.03(+1.79%) |
May 18, 2005 | 1.498 | 1.538 | 1.480 | 1.498 | 404,225 | +0.00(+0.00%) |
May 17, 2005 | 1.524 | 1.565 | 1.435 | 1.498 | 732,840 | -0.05(-3.18%) |
May 16, 2005 | 1.752 | 1.770 | 1.475 | 1.547 | 1,219,834 | -0.19(-11.05%) |
May 13, 2005 | 1.855 | 1.922 | 1.721 | 1.739 | 788,541 | -0.10(-5.35%) |
May 12, 2005 | 1.784 | 2.012 | 1.766 | 1.837 | 2,313,055 | +0.06(+3.27%) |
May 11, 2005 | 1.761 | 1.806 | 1.761 | 1.779 | 839,768 | +0.03(+1.53%) |
May 10, 2005 | 1.779 | 1.833 | 1.743 | 1.752 | 1,326,539 | +0.01(+0.77%) |
May 09, 2005 | 1.676 | 1.855 | 1.542 | 1.739 | 3,062,450 | +0.22(+14.41%) |
May 06, 2005 | 1.158 | 1.600 | 1.122 | 1.520 | 2,823,762 | +0.46(+43.46%) |
May 05, 2005 | 1.100 | 1.158 | 1.046 | 1.059 | 544,485 | -0.04(-3.66%) |
May 04, 2005 | 1.140 | 1.185 | 1.059 | 1.100 | 630,162 | +0.01(+1.23%) |
May 03, 2005 | 1.109 | 1.229 | 1.059 | 1.086 | 1,387,162 | +0.06(+5.65%) |
May 02, 2005 | 0.9164 | 1.082 | 0.9164 | 1.028 | 359,485 | +0.11(+12.19%) |
Apr 29, 2005 | 0.8896 | 0.9164 | 0.8225 | 0.9164 | 271,124 | +0.05(+5.67%) |
Apr 28, 2005 | 0.8941 | 0.8941 | 0.8046 | 0.8672 | 352,774 | -0.03(-3.00%) |
Apr 27, 2005 | 0.8851 | 0.9164 | 0.8225 | 0.8941 | 496,389 | +0.00(+0.00%) |
Apr 26, 2005 | 0.9477 | 0.9477 | 0.8941 | 0.8941 | 336,668 | -0.07(-7.41%) |
Apr 25, 2005 | 0.9745 | 0.9835 | 0.8494 | 0.9656 | 746,262 | -0.02(-2.00%) |
Apr 22, 2005 | 1.033 | 1.055 | 0.9835 | 0.9852 | 519,430 | -0.04(-4.17%) |
Apr 21, 2005 | 1.028 | 1.086 | 1.024 | 1.028 | 920,077 | +0.01(+1.32%) |
Apr 20, 2005 | 1.162 | 1.185 | 0.9835 | 1.015 | 1,352,041 | -0.17(-14.34%) |
Apr 19, 2005 | 1.229 | 1.252 | 1.167 | 1.185 | 439,122 | -0.04(-3.64%) |
Apr 18, 2005 | 1.296 | 1.319 | 1.229 | 1.229 | 187,236 | -0.07(-5.17%) |
Apr 15, 2005 | 1.296 | 1.359 | 1.296 | 1.296 | 220,567 | -0.04(-3.33%) |
Apr 14, 2005 | 1.319 | 1.359 | 1.238 | 1.341 | 276,045 | +0.02(+1.69%) |
Apr 13, 2005 | 1.368 | 1.395 | 1.296 | 1.319 | 153,234 | -0.05(-3.59%) |
Apr 12, 2005 | 1.408 | 1.408 | 1.359 | 1.368 | 159,050 | -0.04(-2.55%) |
Apr 11, 2005 | 1.386 | 1.408 | 1.363 | 1.404 | 155,023 | -0.00(-0.32%) |
Apr 08, 2005 | 1.417 | 1.444 | 1.350 | 1.408 | 301,547 | -0.02(-1.56%) |
Apr 07, 2005 | 1.475 | 1.475 | 1.417 | 1.430 | 476,480 | -0.02(-1.54%) |
Apr 06, 2005 | 1.466 | 1.480 | 1.408 | 1.453 | 333,983 | +0.01(+0.62%) |
Apr 05, 2005 | 1.386 | 1.466 | 1.296 | 1.444 | 418,094 | +0.06(+4.19%) |
Apr 04, 2005 | 1.430 | 1.430 | 1.372 | 1.386 | 247,859 | -0.04(-3.12%) |
Apr 01, 2005 | 1.430 | 1.475 | 1.417 | 1.430 | 375,144 | +0.00(+0.31%) |
Mar 31, 2005 | 1.386 | 1.448 | 1.386 | 1.426 | 334,207 | +0.04(+2.57%) |
Mar 30, 2005 | 1.390 | 1.498 | 1.372 | 1.390 | 243,609 | -0.04(-3.12%) |
Mar 29, 2005 | 1.511 | 1.515 | 1.408 | 1.435 | 109,389 | -0.10(-6.41%) |
Mar 28, 2005 | 1.498 | 1.587 | 1.493 | 1.533 | 165,985 | -0.01(-0.58%) |
Mar 24, 2005 | 1.453 | 1.569 | 1.453 | 1.542 | 321,456 | +0.07(+4.55%) |
Mar 23, 2005 | 1.511 | 1.547 | 1.444 | 1.475 | 265,084 | -0.05(-3.51%) |
Mar 22, 2005 | 1.542 | 1.574 | 1.453 | 1.529 | 338,681 | -0.03(-2.01%) |
Mar 21, 2005 | 1.565 | 1.654 | 1.556 | 1.560 | 177,841 | -0.03(-1.69%) |
Mar 18, 2005 | 1.587 | 1.614 | 1.565 | 1.587 | 171,577 | -0.02(-1.39%) |
Mar 17, 2005 | 1.609 | 1.641 | 1.582 | 1.609 | 146,075 | -0.02(-1.10%) |
Mar 16, 2005 | 1.623 | 1.650 | 1.609 | 1.627 | 176,499 | -0.05(-2.93%) |
Mar 15, 2005 | 1.636 | 1.694 | 1.609 | 1.676 | 256,136 | +0.01(+0.54%) |
Mar 14, 2005 | 1.654 | 1.681 | 1.609 | 1.667 | 329,286 | +0.00(+0.27%) |
Mar 11, 2005 | 1.618 | 1.676 | 1.556 | 1.663 | 675,349 | +0.02(+1.36%) |
Mar 10, 2005 | 1.748 | 1.761 | 1.614 | 1.641 | 677,810 | -0.11(-6.14%) |
Mar 09, 2005 | 1.833 | 1.833 | 1.690 | 1.748 | 1,355,397 | -0.06(-3.22%) |
Mar 08, 2005 | 1.793 | 1.927 | 1.734 | 1.806 | 4,082,073 | +0.12(+7.16%) |
Mar 07, 2005 | 1.685 | 1.721 | 1.632 | 1.685 | 477,375 | -0.01(-0.79%) |
Mar 04, 2005 | 1.699 | 1.712 | 1.627 | 1.699 | 1,195,227 | +0.06(+3.83%) |
Mar 03, 2005 | 1.587 | 1.721 | 1.569 | 1.636 | 871,310 | +0.05(+3.10%) |
Mar 02, 2005 | 1.565 | 1.623 | 1.560 | 1.587 | 1,218,940 | +0.04(+2.31%) |