Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.516 | 1.620 | 1.473 | 1.620 | 116,544 | +0.02(+0.97%) |
May 27, 2005 | 1.607 | 1.607 | 1.604 | 1.604 | 1,500 | +0.09(+6.18%) |
May 26, 2005 | 1.467 | 1.558 | 1.467 | 1.511 | 134,937 | -0.07(-4.49%) |
May 25, 2005 | 1.579 | 1.582 | 1.579 | 1.582 | 50,100 | +0.00(+0.28%) |
May 24, 2005 | 1.657 | 1.667 | 1.564 | 1.578 | 2,100 | -0.09(-5.33%) |
May 23, 2005 | 1.600 | 1.667 | 1.556 | 1.667 | 216,150 | +0.01(+0.67%) |
May 20, 2005 | 1.567 | 1.656 | 1.567 | 1.656 | 14,256 | -0.01(-0.80%) |
May 19, 2005 | 1.689 | 1.689 | 1.664 | 1.669 | 1,725 | -0.02(-1.17%) |
May 18, 2005 | 1.689 | 1.689 | 1.689 | 1.689 | 300 | -0.00(-0.01%) |
May 17, 2005 | 1.449 | 1.689 | 1.449 | 1.689 | 645 | +0.09(+5.85%) |
May 16, 2005 | 1.567 | 1.596 | 1.558 | 1.596 | 4,200 | -0.04(-2.31%) |
May 13, 2005 | 1.633 | 1.633 | 1.633 | 1.633 | 300 | -0.03(-1.73%) |
May 12, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 3,948 | +0.00(+0.00%) |
May 10, 2005 | 1.749 | 1.749 | 1.578 | 1.662 | 9,582 | -0.02(-0.94%) |
May 09, 2005 | 1.642 | 1.678 | 1.636 | 1.678 | 4,059 | -0.10(-5.62%) |
May 06, 2005 | 1.773 | 1.778 | 1.773 | 1.778 | 900 | +0.10(+5.96%) |
May 05, 2005 | 1.682 | 1.689 | 1.622 | 1.678 | 24,018 | -0.10(-5.62%) |
May 04, 2005 | 1.778 | 1.778 | 1.778 | 1.778 | 363 | +0.10(+5.67%) |
May 03, 2005 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1.682 | 1.682 | 1.682 | 1.682 | 300 | -0.02(-0.90%) |
Apr 29, 2005 | 1.687 | 1.711 | 1.684 | 1.698 | 4,500 | -0.01(-0.78%) |
Apr 28, 2005 | 1.709 | 1.711 | 1.709 | 1.711 | 22,500 | -0.01(-0.52%) |
Apr 27, 2005 | 1.740 | 1.740 | 1.711 | 1.720 | 6,300 | -0.02(-1.28%) |
Apr 26, 2005 | 1.496 | 1.742 | 1.496 | 1.742 | 5,199 | +0.00(+0.26%) |
Apr 25, 2005 | 1.776 | 1.776 | 1.738 | 1.738 | 3,600 | -0.04(-2.13%) |
Apr 22, 2005 | 1.766 | 1.776 | 1.766 | 1.776 | 52,950 | -0.10(-5.33%) |
Apr 21, 2005 | 1.778 | 1.878 | 1.778 | 1.876 | 3,300 | +0.10(+5.50%) |
Apr 20, 2005 | 1.778 | 1.778 | 1.778 | 1.778 | 3,645 | +0.04(+2.43%) |
Apr 19, 2005 | 1.667 | 1.736 | 1.667 | 1.736 | 1,293 | +0.06(+3.50%) |
Apr 18, 2005 | 1.687 | 1.691 | 1.622 | 1.677 | 4,125 | -0.01(-0.45%) |
Apr 15, 2005 | 1.756 | 1.756 | 1.684 | 1.684 | 5,700 | -0.05(-2.95%) |
Apr 14, 2005 | 1.733 | 1.736 | 1.733 | 1.736 | 1,500 | +0.01(+0.64%) |
Apr 13, 2005 | 1.800 | 1.833 | 1.724 | 1.724 | 29,214 | -0.12(-6.51%) |
Apr 12, 2005 | 1.864 | 1.864 | 1.789 | 1.844 | 38,610 | +0.01(+0.61%) |
Apr 11, 2005 | 1.878 | 1.878 | 1.778 | 1.833 | 236,376 | -0.04(-2.37%) |
Apr 08, 2005 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.880 | 1.880 | 1.678 | 1.878 | 20,265 | -0.04(-1.86%) |
Apr 06, 2005 | 1.889 | 1.971 | 1.880 | 1.913 | 6,336 | -0.01(-0.58%) |
Apr 05, 2005 | 1.833 | 1.924 | 1.822 | 1.924 | 39,927 | +0.09(+4.84%) |
Apr 04, 2005 | 1.836 | 1.836 | 1.836 | 1.836 | 300 | -0.02(-1.08%) |
Apr 01, 2005 | 1.800 | 1.886 | 1.800 | 1.856 | 53,220 | +0.06(+3.09%) |
Mar 31, 2005 | 1.753 | 1.893 | 1.753 | 1.800 | 10,998 | +0.06(+3.18%) |
Mar 30, 2005 | 1.744 | 1.778 | 1.722 | 1.744 | 144,561 | +0.00(+0.00%) |
Mar 29, 2005 | 1.742 | 1.744 | 1.716 | 1.744 | 34,230 | +0.00(+0.03%) |
Mar 28, 2005 | 1.742 | 1.776 | 1.722 | 1.744 | 42,846 | +0.01(+0.62%) |
Mar 24, 2005 | 1.698 | 1.756 | 1.636 | 1.733 | 39,516 | -0.02(-1.00%) |
Mar 23, 2005 | 1.742 | 1.753 | 1.742 | 1.751 | 3,054 | -0.00(-0.14%) |
Mar 22, 2005 | 1.756 | 1.756 | 1.751 | 1.753 | 3,384 | +0.00(+0.14%) |
Mar 21, 2005 | 1.756 | 1.756 | 1.751 | 1.751 | 10,806 | +0.13(+7.93%) |
Mar 18, 2005 | 1.642 | 1.753 | 1.622 | 1.622 | 5,460 | -0.04(-2.54%) |
Mar 17, 2005 | 1.600 | 1.734 | 1.556 | 1.664 | 4,440 | +0.02(+1.49%) |
Mar 16, 2005 | 1.724 | 1.736 | 1.598 | 1.640 | 11,838 | -0.10(-5.63%) |
Mar 15, 2005 | 1.742 | 1.742 | 1.733 | 1.738 | 4,920 | +0.00(+0.26%) |
Mar 14, 2005 | 1.733 | 1.756 | 1.733 | 1.733 | 1,800 | +0.00(+0.00%) |
Mar 11, 2005 | 1.711 | 1.733 | 1.707 | 1.733 | 9,291 | +0.01(+0.72%) |
Mar 10, 2005 | 1.778 | 1.821 | 1.721 | 1.721 | 22,275 | -0.10(-5.56%) |
Mar 09, 2005 | 1.707 | 1.822 | 1.707 | 1.822 | 9,780 | +0.10(+5.81%) |
Mar 08, 2005 | 1.716 | 1.739 | 1.708 | 1.722 | 12,600 | +0.02(+1.04%) |
Mar 07, 2005 | 1.667 | 1.713 | 1.667 | 1.704 | 6,900 | +0.04(+2.40%) |
Mar 04, 2005 | 1.642 | 1.702 | 1.629 | 1.664 | 7,200 | -0.05(-2.98%) |
Mar 03, 2005 | 1.673 | 1.716 | 1.578 | 1.716 | 5,700 | +0.05(+2.93%) |
Mar 02, 2005 | 1.593 | 1.667 | 1.580 | 1.667 | 2,700 | +0.05(+3.02%) |