Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.9434 | 1.105 | 0.9434 | 1.105 | 45,956 | +0.13(+13.22%) |
May 27, 2005 | 0.9112 | 0.9757 | 0.9112 | 0.9757 | 26,800 | -0.01(-0.82%) |
May 26, 2005 | 0.9595 | 0.9918 | 0.9595 | 0.9837 | 14,138 | +0.01(+0.83%) |
May 25, 2005 | 0.9112 | 1.008 | 0.9112 | 0.9757 | 58,315 | -0.01(-0.74%) |
May 24, 2005 | 0.9918 | 0.9918 | 0.9515 | 0.9829 | 52,335 | -0.02(-2.48%) |
May 23, 2005 | 0.9837 | 1.064 | 0.9434 | 1.008 | 65,689 | -0.06(-5.30%) |
May 20, 2005 | 1.008 | 1.064 | 0.9999 | 1.064 | 42,786 | +0.06(+5.59%) |
May 19, 2005 | 0.9837 | 1.064 | 0.9837 | 1.008 | 13,144 | -0.03(-3.09%) |
May 18, 2005 | 0.9999 | 1.040 | 0.9918 | 1.040 | 40,429 | -0.01(-1.22%) |
May 17, 2005 | 1.105 | 1.113 | 1.024 | 1.053 | 25,919 | -0.00(-0.31%) |
May 16, 2005 | 1.121 | 1.121 | 1.032 | 1.056 | 19,892 | +0.02(+2.26%) |
May 13, 2005 | 1.089 | 1.089 | 1.032 | 1.033 | 34,344 | -0.07(-6.50%) |
May 12, 2005 | 1.153 | 1.153 | 1.048 | 1.105 | 31,565 | -0.02(-2.14%) |
May 11, 2005 | 1.040 | 1.129 | 1.040 | 1.129 | 91,845 | +0.04(+3.70%) |
May 10, 2005 | 1.105 | 1.105 | 1.016 | 1.089 | 28,932 | +0.00(+0.00%) |
May 09, 2005 | 1.008 | 1.089 | 1.008 | 1.089 | 56,527 | +0.08(+8.00%) |
May 06, 2005 | 0.9273 | 1.008 | 0.8950 | 1.008 | 53,570 | +0.05(+5.04%) |
May 05, 2005 | 0.9273 | 0.9595 | 0.8789 | 0.9595 | 40,975 | +0.08(+9.17%) |
May 04, 2005 | 0.9353 | 0.9434 | 0.8467 | 0.8789 | 32,678 | +0.02(+1.87%) |
May 03, 2005 | 0.8467 | 0.9434 | 0.8063 | 0.8628 | 168,639 | +0.03(+3.88%) |
May 02, 2005 | 0.8467 | 0.8789 | 0.8225 | 0.8305 | 35,586 | -0.03(-3.74%) |
Apr 29, 2005 | 0.8708 | 0.8870 | 0.8467 | 0.8628 | 48,925 | -0.02(-2.73%) |
Apr 28, 2005 | 0.8950 | 0.8950 | 0.8547 | 0.8870 | 33,546 | -0.02(-1.79%) |
Apr 27, 2005 | 0.8870 | 0.9031 | 0.8708 | 0.9031 | 36,957 | +0.00(+0.00%) |
Apr 26, 2005 | 0.9353 | 0.9434 | 0.8789 | 0.9031 | 29,888 | -0.04(-4.27%) |
Apr 25, 2005 | 0.9757 | 0.9757 | 0.8708 | 0.9434 | 43,064 | -0.02(-1.68%) |
Apr 22, 2005 | 0.9353 | 0.9676 | 0.9112 | 0.9595 | 57,110 | -0.01(-0.83%) |
Apr 21, 2005 | 0.9515 | 1.016 | 0.9353 | 0.9676 | 38,285 | -0.01(-0.91%) |
Apr 20, 2005 | 0.9273 | 0.9853 | 0.9273 | 0.9765 | 30,467 | -0.01(-0.74%) |
Apr 19, 2005 | 0.9434 | 1.023 | 0.9434 | 0.9837 | 13,704 | -0.02(-1.61%) |
Apr 18, 2005 | 0.9918 | 0.9999 | 0.9595 | 0.9999 | 35,568 | +0.00(+0.16%) |
Apr 15, 2005 | 1.040 | 1.048 | 0.9982 | 0.9982 | 31,401 | -0.05(-4.77%) |
Apr 14, 2005 | 1.105 | 1.105 | 1.048 | 1.048 | 30,384 | -0.06(-5.73%) |
Apr 13, 2005 | 1.056 | 1.129 | 1.056 | 1.112 | 23,191 | +0.02(+2.15%) |
Apr 12, 2005 | 1.032 | 1.089 | 1.016 | 1.089 | 38,445 | +0.06(+5.47%) |
Apr 11, 2005 | 1.080 | 1.089 | 1.024 | 1.032 | 35,779 | -0.06(-5.88%) |
Apr 08, 2005 | 1.072 | 1.153 | 1.072 | 1.097 | 13,696 | +0.02(+2.26%) |
Apr 07, 2005 | 1.064 | 1.097 | 1.064 | 1.072 | 8,123 | -0.03(-2.92%) |
Apr 06, 2005 | 1.097 | 1.105 | 1.089 | 1.105 | 6,945 | +0.01(+0.74%) |
Apr 05, 2005 | 1.105 | 1.129 | 1.097 | 1.097 | 12,277 | -0.01(-0.73%) |
Apr 04, 2005 | 1.242 | 1.242 | 1.105 | 1.105 | 52,304 | -0.06(-4.86%) |
Apr 01, 2005 | 1.032 | 1.161 | 1.024 | 1.161 | 97,216 | +0.13(+12.50%) |
Mar 31, 2005 | 1.105 | 1.129 | 1.008 | 1.032 | 76,333 | -0.02(-1.54%) |
Mar 30, 2005 | 1.097 | 1.130 | 0.9757 | 1.048 | 131,254 | -0.06(-5.80%) |
Mar 29, 2005 | 1.193 | 1.210 | 1.105 | 1.113 | 28,121 | -0.12(-9.74%) |
Mar 28, 2005 | 1.185 | 1.242 | 1.185 | 1.233 | 30,089 | -0.03(-2.61%) |
Mar 24, 2005 | 1.177 | 1.274 | 1.177 | 1.266 | 51,839 | +0.06(+5.23%) |
Mar 23, 2005 | 1.210 | 1.250 | 1.161 | 1.203 | 58,226 | -0.03(-2.55%) |
Mar 22, 2005 | 1.266 | 1.273 | 1.234 | 1.234 | 3,658 | -0.06(-4.31%) |
Mar 21, 2005 | 1.242 | 1.290 | 1.185 | 1.290 | 23,315 | +0.02(+1.91%) |
Mar 18, 2005 | 1.210 | 1.282 | 1.210 | 1.266 | 23,294 | +0.06(+4.67%) |
Mar 17, 2005 | 1.242 | 1.258 | 1.202 | 1.210 | 17,486 | -0.05(-3.85%) |
Mar 16, 2005 | 1.242 | 1.274 | 1.193 | 1.258 | 47,720 | +0.02(+1.30%) |
Mar 15, 2005 | 1.258 | 1.274 | 1.201 | 1.242 | 109,814 | +0.08(+6.94%) |
Mar 14, 2005 | 1.242 | 1.242 | 1.153 | 1.161 | 16,370 | -0.09(-7.10%) |
Mar 11, 2005 | 1.242 | 1.290 | 1.129 | 1.250 | 189,588 | +0.03(+2.65%) |
Mar 10, 2005 | 1.169 | 1.290 | 1.080 | 1.218 | 183,468 | +0.11(+10.22%) |
Mar 09, 2005 | 1.089 | 1.145 | 1.064 | 1.105 | 110,996 | +0.03(+3.01%) |
Mar 08, 2005 | 1.089 | 1.089 | 1.040 | 1.072 | 72,984 | -0.03(-2.92%) |
Mar 07, 2005 | 1.129 | 1.129 | 1.008 | 1.105 | 126,126 | +0.00(+0.00%) |
Mar 04, 2005 | 1.072 | 1.129 | 1.048 | 1.105 | 79,510 | -0.02(-2.14%) |
Mar 03, 2005 | 1.056 | 1.161 | 1.056 | 1.129 | 58,985 | -0.06(-5.40%) |
Mar 02, 2005 | 1.193 | 1.201 | 1.121 | 1.193 | 48,086 | +0.02(+1.37%) |