Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.959 | 1.960 | 1.937 | 1.939 | 848,609 | -0.03(-1.70%) |
May 27, 2005 | 1.971 | 1.974 | 1.958 | 1.973 | 997,581 | +0.01(+0.29%) |
May 26, 2005 | 1.955 | 1.970 | 1.955 | 1.967 | 994,921 | +0.01(+0.34%) |
May 25, 2005 | 1.962 | 1.977 | 1.956 | 1.960 | 723,579 | -0.00(-0.04%) |
May 24, 2005 | 1.955 | 1.964 | 1.953 | 1.961 | 774,123 | +0.03(+1.42%) |
May 23, 2005 | 1.933 | 1.940 | 1.930 | 1.934 | 2,665,537 | -0.00(-0.02%) |
May 20, 2005 | 1.935 | 1.935 | 1.930 | 1.934 | 2,466,021 | -0.01(-0.48%) |
May 19, 2005 | 1.939 | 1.945 | 1.928 | 1.943 | 1,354,050 | -0.03(-1.75%) |
May 18, 2005 | 1.975 | 1.984 | 1.967 | 1.978 | 545,344 | -0.00(-0.25%) |
May 17, 2005 | 1.977 | 1.997 | 1.977 | 1.983 | 582,587 | +0.01(+0.55%) |
May 16, 2005 | 1.963 | 1.980 | 1.963 | 1.972 | 803,385 | +0.01(+0.44%) |
May 13, 2005 | 1.982 | 1.985 | 1.961 | 1.963 | 877,871 | -0.02(-1.12%) |
May 12, 2005 | 1.992 | 1.995 | 1.978 | 1.986 | 1,202,418 | -0.01(-0.38%) |
May 11, 2005 | 2.007 | 2.007 | 1.984 | 1.993 | 962,998 | +0.01(+0.70%) |
May 10, 2005 | 1.983 | 1.989 | 1.971 | 1.979 | 822,007 | +0.01(+0.50%) |
May 09, 2005 | 1.978 | 1.978 | 1.957 | 1.969 | 915,114 | -0.02(-1.23%) |
May 06, 2005 | 1.990 | 1.994 | 1.977 | 1.994 | 2,003,143 | +0.01(+0.28%) |
May 05, 2005 | 1.992 | 2.010 | 1.982 | 1.988 | 1,814,268 | -0.01(-0.26%) |
May 04, 2005 | 1.968 | 2.001 | 1.961 | 1.993 | 1,803,627 | +0.07(+3.57%) |
May 03, 2005 | 1.909 | 1.946 | 1.898 | 1.925 | 4,288,270 | +0.04(+2.03%) |
May 02, 2005 | 1.888 | 1.889 | 1.864 | 1.886 | 1,718,500 | -0.03(-1.32%) |
Apr 29, 2005 | 1.920 | 1.920 | 1.887 | 1.911 | 1,707,859 | -0.03(-1.45%) |
Apr 28, 2005 | 1.988 | 1.988 | 1.936 | 1.940 | 5,333,736 | -0.27(-12.39%) |
Apr 27, 2005 | 2.213 | 2.222 | 2.201 | 2.214 | 369,770 | -0.02(-0.93%) |
Apr 26, 2005 | 2.226 | 2.239 | 2.224 | 2.235 | 1,383,313 | +0.01(+0.64%) |
Apr 25, 2005 | 2.237 | 2.252 | 2.220 | 2.220 | 827,327 | -0.01(-0.56%) |
Apr 22, 2005 | 2.249 | 2.257 | 2.228 | 2.233 | 688,996 | -0.02(-0.74%) |
Apr 21, 2005 | 2.246 | 2.259 | 2.244 | 2.249 | 417,654 | +0.02(+0.98%) |
Apr 20, 2005 | 2.233 | 2.244 | 2.225 | 2.228 | 436,275 | +0.01(+0.59%) |
Apr 19, 2005 | 2.199 | 2.224 | 2.198 | 2.214 | 1,119,951 | -0.00(-0.15%) |
Apr 18, 2005 | 2.193 | 2.218 | 2.190 | 2.218 | 1,250,302 | +0.03(+1.20%) |
Apr 15, 2005 | 2.197 | 2.216 | 2.192 | 2.192 | 699,637 | -0.01(-0.27%) |
Apr 14, 2005 | 2.167 | 2.202 | 2.161 | 2.198 | 510,761 | +0.02(+0.74%) |
Apr 13, 2005 | 2.176 | 2.188 | 2.164 | 2.181 | 686,336 | +0.01(+0.55%) |
Apr 12, 2005 | 2.175 | 2.175 | 2.161 | 2.169 | 513,421 | -0.01(-0.24%) |
Apr 11, 2005 | 2.177 | 2.188 | 2.175 | 2.175 | 255,380 | +0.01(+0.26%) |
Apr 08, 2005 | 2.155 | 2.179 | 2.154 | 2.169 | 324,546 | +0.01(+0.54%) |
Apr 07, 2005 | 2.164 | 2.171 | 2.156 | 2.157 | 494,800 | +0.01(+0.53%) |
Apr 06, 2005 | 2.130 | 2.163 | 2.130 | 2.146 | 492,140 | +0.02(+1.04%) |
Apr 05, 2005 | 2.096 | 2.125 | 2.093 | 2.124 | 452,236 | +0.03(+1.60%) |
Apr 04, 2005 | 2.075 | 2.105 | 2.075 | 2.090 | 569,286 | -0.01(-0.25%) |
Apr 01, 2005 | 2.096 | 2.105 | 2.086 | 2.096 | 516,082 | -0.00(-0.13%) |
Mar 31, 2005 | 2.101 | 2.110 | 2.090 | 2.098 | 550,665 | +0.01(+0.34%) |
Mar 30, 2005 | 2.098 | 2.099 | 2.088 | 2.091 | 651,753 | -0.00(-0.23%) |
Mar 29, 2005 | 2.094 | 2.114 | 2.094 | 2.096 | 1,574,848 | -0.02(-0.87%) |
Mar 28, 2005 | 2.120 | 2.120 | 2.106 | 2.114 | 891,172 | -0.01(-0.58%) |
Mar 24, 2005 | 2.128 | 2.143 | 2.124 | 2.127 | 433,615 | +0.01(+0.25%) |
Mar 23, 2005 | 2.136 | 2.140 | 2.116 | 2.122 | 915,114 | -0.03(-1.52%) |
Mar 22, 2005 | 2.162 | 2.162 | 2.147 | 2.154 | 1,072,067 | -0.00(-0.16%) |
Mar 21, 2005 | 2.160 | 2.161 | 2.115 | 2.158 | 1,018,863 | -0.03(-1.39%) |
Mar 18, 2005 | 2.176 | 2.188 | 2.161 | 2.188 | 622,490 | -0.01(-0.56%) |
Mar 17, 2005 | 2.193 | 2.206 | 2.188 | 2.201 | 2,117,533 | -0.00(-0.03%) |
Mar 16, 2005 | 2.184 | 2.208 | 2.180 | 2.201 | 1,580,169 | +0.04(+1.84%) |
Mar 15, 2005 | 2.162 | 2.174 | 2.151 | 2.161 | 577,267 | +0.02(+0.74%) |
Mar 14, 2005 | 2.133 | 2.154 | 2.130 | 2.146 | 774,123 | +0.01(+0.30%) |
Mar 11, 2005 | 2.134 | 2.152 | 2.131 | 2.139 | 673,035 | +0.00(+0.14%) |
Mar 10, 2005 | 2.131 | 2.142 | 2.124 | 2.136 | 558,645 | -0.02(-0.70%) |
Mar 09, 2005 | 2.140 | 2.156 | 2.140 | 2.151 | 399,032 | -0.01(-0.26%) |
Mar 08, 2005 | 2.147 | 2.160 | 2.137 | 2.157 | 665,054 | +0.00(+0.10%) |
Mar 07, 2005 | 2.137 | 2.159 | 2.133 | 2.155 | 553,325 | -0.01(-0.64%) |
Mar 04, 2005 | 2.128 | 2.173 | 2.128 | 2.169 | 824,667 | +0.03(+1.41%) |
Mar 03, 2005 | 2.131 | 2.139 | 2.122 | 2.139 | 2,335,670 | +0.01(+0.34%) |
Mar 02, 2005 | 2.113 | 2.133 | 2.107 | 2.131 | 3,503,506 | -0.02(-0.80%) |