Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.9461 | 1.108 | 0.9461 | 1.108 | 45,823 | +0.13(+13.22%) |
May 27, 2005 | 0.9138 | 0.9785 | 0.9138 | 0.9785 | 26,722 | -0.01(-0.82%) |
May 26, 2005 | 0.9623 | 0.9947 | 0.9623 | 0.9866 | 14,097 | +0.01(+0.83%) |
May 25, 2005 | 0.9138 | 1.011 | 0.9138 | 0.9785 | 58,147 | -0.01(-0.74%) |
May 24, 2005 | 0.9947 | 0.9947 | 0.9542 | 0.9858 | 52,184 | -0.03(-2.48%) |
May 23, 2005 | 0.9866 | 1.067 | 0.9461 | 1.011 | 65,500 | -0.06(-5.30%) |
May 20, 2005 | 1.011 | 1.067 | 1.003 | 1.067 | 42,662 | +0.06(+5.59%) |
May 19, 2005 | 0.9866 | 1.067 | 0.9866 | 1.011 | 13,106 | -0.03(-3.09%) |
May 18, 2005 | 1.003 | 1.043 | 0.9947 | 1.043 | 40,313 | -0.01(-1.23%) |
May 17, 2005 | 1.108 | 1.116 | 1.027 | 1.056 | 25,844 | -0.00(-0.31%) |
May 16, 2005 | 1.124 | 1.124 | 1.035 | 1.059 | 19,835 | +0.02(+2.26%) |
May 13, 2005 | 1.092 | 1.092 | 1.035 | 1.036 | 34,245 | -0.07(-6.50%) |
May 12, 2005 | 1.156 | 1.156 | 1.051 | 1.108 | 31,473 | -0.02(-2.14%) |
May 11, 2005 | 1.043 | 1.132 | 1.043 | 1.132 | 91,580 | +0.04(+3.70%) |
May 10, 2005 | 1.108 | 1.108 | 1.019 | 1.092 | 28,848 | +0.00(+0.00%) |
May 09, 2005 | 1.011 | 1.092 | 1.011 | 1.092 | 56,364 | +0.08(+8.00%) |
May 06, 2005 | 0.9300 | 1.011 | 0.8976 | 1.011 | 53,416 | +0.05(+5.04%) |
May 05, 2005 | 0.9300 | 0.9623 | 0.8814 | 0.9623 | 40,857 | +0.08(+9.17%) |
May 04, 2005 | 0.9381 | 0.9461 | 0.8491 | 0.8814 | 32,584 | +0.02(+1.87%) |
May 03, 2005 | 0.8491 | 0.9461 | 0.8087 | 0.8653 | 168,153 | +0.03(+3.88%) |
May 02, 2005 | 0.8491 | 0.8814 | 0.8248 | 0.8329 | 35,484 | -0.03(-3.74%) |
Apr 29, 2005 | 0.8734 | 0.8895 | 0.8491 | 0.8653 | 48,783 | -0.02(-2.73%) |
Apr 28, 2005 | 0.8976 | 0.8976 | 0.8572 | 0.8895 | 33,450 | -0.02(-1.79%) |
Apr 27, 2005 | 0.8895 | 0.9057 | 0.8734 | 0.9057 | 36,850 | +0.00(+0.00%) |
Apr 26, 2005 | 0.9381 | 0.9461 | 0.8814 | 0.9057 | 29,802 | -0.04(-4.27%) |
Apr 25, 2005 | 0.9785 | 0.9785 | 0.8734 | 0.9461 | 42,939 | -0.02(-1.68%) |
Apr 22, 2005 | 0.9381 | 0.9704 | 0.9138 | 0.9623 | 56,945 | -0.01(-0.83%) |
Apr 21, 2005 | 0.9542 | 1.019 | 0.9381 | 0.9704 | 38,175 | -0.01(-0.91%) |
Apr 20, 2005 | 0.9300 | 0.9882 | 0.9300 | 0.9793 | 30,379 | -0.01(-0.74%) |
Apr 19, 2005 | 0.9461 | 1.026 | 0.9461 | 0.9866 | 13,664 | -0.02(-1.61%) |
Apr 18, 2005 | 0.9947 | 1.003 | 0.9623 | 1.003 | 35,465 | +0.00(+0.16%) |
Apr 15, 2005 | 1.043 | 1.051 | 1.001 | 1.001 | 31,310 | -0.05(-4.77%) |
Apr 14, 2005 | 1.108 | 1.108 | 1.051 | 1.051 | 30,296 | -0.06(-5.73%) |
Apr 13, 2005 | 1.059 | 1.132 | 1.059 | 1.115 | 23,124 | +0.02(+2.15%) |
Apr 12, 2005 | 1.035 | 1.092 | 1.019 | 1.092 | 38,334 | +0.06(+5.47%) |
Apr 11, 2005 | 1.084 | 1.092 | 1.027 | 1.035 | 35,675 | -0.06(-5.88%) |
Apr 08, 2005 | 1.076 | 1.156 | 1.076 | 1.100 | 13,657 | +0.02(+2.26%) |
Apr 07, 2005 | 1.067 | 1.101 | 1.067 | 1.076 | 8,099 | -0.03(-2.92%) |
Apr 06, 2005 | 1.100 | 1.108 | 1.092 | 1.108 | 6,924 | +0.01(+0.74%) |
Apr 05, 2005 | 1.108 | 1.132 | 1.100 | 1.100 | 12,242 | -0.01(-0.73%) |
Apr 04, 2005 | 1.245 | 1.245 | 1.108 | 1.108 | 52,153 | -0.06(-4.86%) |
Apr 01, 2005 | 1.035 | 1.164 | 1.027 | 1.164 | 96,935 | +0.13(+12.50%) |
Mar 31, 2005 | 1.108 | 1.132 | 1.011 | 1.035 | 76,112 | -0.02(-1.54%) |
Mar 30, 2005 | 1.100 | 1.133 | 0.9785 | 1.051 | 130,875 | -0.06(-5.80%) |
Mar 29, 2005 | 1.197 | 1.213 | 1.108 | 1.116 | 28,039 | -0.12(-9.74%) |
Mar 28, 2005 | 1.189 | 1.245 | 1.189 | 1.236 | 30,002 | -0.03(-2.61%) |
Mar 24, 2005 | 1.181 | 1.278 | 1.181 | 1.270 | 51,689 | +0.06(+5.23%) |
Mar 23, 2005 | 1.213 | 1.253 | 1.164 | 1.207 | 58,058 | -0.03(-2.55%) |
Mar 22, 2005 | 1.270 | 1.277 | 1.238 | 1.238 | 3,647 | -0.06(-4.31%) |
Mar 21, 2005 | 1.245 | 1.294 | 1.189 | 1.294 | 23,248 | +0.02(+1.91%) |
Mar 18, 2005 | 1.213 | 1.286 | 1.213 | 1.270 | 23,227 | +0.06(+4.67%) |
Mar 17, 2005 | 1.245 | 1.262 | 1.206 | 1.213 | 17,436 | -0.05(-3.85%) |
Mar 16, 2005 | 1.245 | 1.278 | 1.197 | 1.262 | 47,583 | +0.02(+1.30%) |
Mar 15, 2005 | 1.262 | 1.278 | 1.205 | 1.245 | 109,497 | +0.08(+6.94%) |
Mar 14, 2005 | 1.245 | 1.245 | 1.156 | 1.164 | 16,323 | -0.09(-7.10%) |
Mar 11, 2005 | 1.245 | 1.294 | 1.132 | 1.253 | 189,041 | +0.03(+2.65%) |
Mar 10, 2005 | 1.173 | 1.294 | 1.084 | 1.221 | 182,939 | +0.11(+10.22%) |
Mar 09, 2005 | 1.092 | 1.148 | 1.067 | 1.108 | 110,675 | +0.03(+3.01%) |
Mar 08, 2005 | 1.092 | 1.092 | 1.043 | 1.076 | 72,773 | -0.03(-2.92%) |
Mar 07, 2005 | 1.132 | 1.132 | 1.011 | 1.108 | 125,762 | +0.00(+0.00%) |
Mar 04, 2005 | 1.076 | 1.132 | 1.051 | 1.108 | 79,280 | -0.02(-2.14%) |
Mar 03, 2005 | 1.059 | 1.164 | 1.059 | 1.132 | 58,815 | -0.06(-5.41%) |
Mar 02, 2005 | 1.197 | 1.205 | 1.124 | 1.197 | 47,947 | +0.02(+1.37%) |