Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.285 | 1.353 | 1.281 | 1.345 | 2,029,880 | +0.07(+5.10%) |
May 27, 2005 | 1.239 | 1.301 | 1.239 | 1.280 | 1,273,151 | +0.04(+3.50%) |
May 26, 2005 | 1.241 | 1.243 | 1.232 | 1.237 | 315,696 | -0.00(-0.26%) |
May 25, 2005 | 1.244 | 1.248 | 1.231 | 1.240 | 357,160 | +0.00(+0.00%) |
May 24, 2005 | 1.244 | 1.244 | 1.226 | 1.240 | 434,435 | -0.01(-0.57%) |
May 23, 2005 | 1.223 | 1.265 | 1.218 | 1.247 | 622,911 | +0.02(+1.97%) |
May 20, 2005 | 1.229 | 1.229 | 1.210 | 1.223 | 334,543 | -0.00(-0.24%) |
May 19, 2005 | 1.215 | 1.226 | 1.213 | 1.226 | 294,021 | -3.62(-74.69%) |
May 18, 2005 | 4.819 | 4.862 | 4.802 | 4.843 | 4,621,416 | +0.02(+0.48%) |
May 17, 2005 | 4.802 | 4.826 | 4.786 | 4.820 | 3,490,564 | +0.03(+0.55%) |
May 16, 2005 | 4.834 | 4.838 | 4.790 | 4.793 | 2,518,031 | -0.04(-0.73%) |
May 13, 2005 | 4.863 | 4.869 | 4.784 | 4.828 | 8,255,222 | -0.08(-1.66%) |
May 12, 2005 | 4.914 | 4.949 | 4.871 | 4.910 | 11,436,687 | -0.00(-0.09%) |
May 11, 2005 | 4.941 | 4.941 | 4.890 | 4.914 | 15,590,684 | -0.03(-0.54%) |
May 10, 2005 | 4.791 | 4.941 | 4.791 | 4.941 | 11,082,353 | +0.14(+2.87%) |
May 09, 2005 | 4.760 | 4.803 | 4.738 | 4.803 | 4,726,963 | +0.02(+0.38%) |
May 06, 2005 | 4.881 | 4.887 | 4.775 | 4.785 | 11,956,879 | -0.04(-0.90%) |
May 05, 2005 | 4.775 | 4.945 | 4.669 | 4.828 | 15,568,067 | +0.13(+2.87%) |
May 04, 2005 | 4.600 | 4.725 | 4.600 | 4.693 | 5,390,396 | +0.10(+2.17%) |
May 03, 2005 | 4.512 | 4.595 | 4.512 | 4.594 | 6,875,582 | +0.08(+1.81%) |
May 02, 2005 | 4.483 | 4.526 | 4.480 | 4.512 | 4,463,097 | +0.03(+0.69%) |
Apr 29, 2005 | 4.498 | 4.516 | 4.437 | 4.481 | 6,717,263 | -0.01(-0.17%) |
Apr 28, 2005 | 4.520 | 4.520 | 4.489 | 4.489 | 8,074,286 | -0.04(-0.87%) |
Apr 27, 2005 | 4.582 | 4.582 | 4.495 | 4.528 | 6,076,446 | -0.06(-1.30%) |
Apr 26, 2005 | 4.643 | 4.643 | 4.565 | 4.587 | 3,520,720 | -0.06(-1.21%) |
Apr 25, 2005 | 4.720 | 4.748 | 4.644 | 4.644 | 3,249,315 | -0.08(-1.60%) |
Apr 22, 2005 | 4.672 | 4.732 | 4.653 | 4.719 | 3,498,103 | +0.05(+1.00%) |
Apr 21, 2005 | 4.762 | 4.762 | 4.670 | 4.672 | 2,163,697 | -0.07(-1.50%) |
Apr 20, 2005 | 4.743 | 4.759 | 4.731 | 4.743 | 7,146,987 | +0.01(+0.20%) |
Apr 19, 2005 | 4.632 | 4.751 | 4.632 | 4.734 | 4,003,217 | +0.10(+2.22%) |
Apr 18, 2005 | 4.618 | 4.637 | 4.579 | 4.631 | 4,862,665 | +0.01(+0.18%) |
Apr 15, 2005 | 4.616 | 4.662 | 4.610 | 4.622 | 5,669,340 | -0.07(-1.40%) |
Apr 14, 2005 | 4.867 | 4.871 | 4.659 | 4.688 | 16,698,920 | -0.18(-3.68%) |
Apr 13, 2005 | 4.917 | 4.924 | 4.834 | 4.867 | 7,682,257 | +0.01(+0.15%) |
Apr 12, 2005 | 4.818 | 4.874 | 4.818 | 4.860 | 5,759,808 | +0.04(+0.84%) |
Apr 11, 2005 | 4.966 | 4.966 | 4.785 | 4.820 | 13,208,356 | -0.12(-2.51%) |
Apr 08, 2005 | 4.913 | 4.966 | 4.902 | 4.944 | 12,680,624 | +0.03(+0.63%) |
Apr 07, 2005 | 4.819 | 4.925 | 4.771 | 4.913 | 19,330,036 | +0.11(+2.37%) |
Apr 06, 2005 | 4.828 | 4.860 | 4.699 | 4.800 | 46,485,572 | +0.27(+5.88%) |
Apr 05, 2005 | 4.414 | 4.536 | 4.414 | 4.533 | 11,029,580 | +0.12(+2.77%) |
Apr 04, 2005 | 4.455 | 4.455 | 4.351 | 4.411 | 4,681,729 | -0.04(-0.98%) |
Apr 01, 2005 | 4.536 | 4.542 | 4.437 | 4.455 | 3,053,301 | -0.06(-1.22%) |
Mar 31, 2005 | 4.471 | 4.510 | 4.468 | 4.510 | 6,943,433 | +0.06(+1.29%) |
Mar 30, 2005 | 4.483 | 4.510 | 4.453 | 4.453 | 4,764,658 | -0.02(-0.36%) |
Mar 29, 2005 | 4.485 | 4.510 | 4.468 | 4.468 | 3,980,600 | +0.00(+0.05%) |
Mar 28, 2005 | 4.571 | 4.614 | 4.457 | 4.466 | 5,789,964 | -0.05(-1.15%) |
Mar 24, 2005 | 4.495 | 4.558 | 4.494 | 4.518 | 6,996,206 | +0.02(+0.52%) |
Mar 23, 2005 | 4.517 | 4.520 | 4.467 | 4.495 | 1,470,108 | -0.05(-1.00%) |
Mar 22, 2005 | 4.552 | 4.574 | 4.520 | 4.541 | 2,834,670 | -0.00(-0.05%) |
Mar 21, 2005 | 4.522 | 4.552 | 4.522 | 4.543 | 1,877,214 | +0.02(+0.49%) |
Mar 18, 2005 | 4.488 | 4.547 | 4.480 | 4.520 | 4,628,955 | +0.04(+0.78%) |
Mar 17, 2005 | 4.499 | 4.507 | 4.470 | 4.485 | 3,287,010 | -0.01(-0.21%) |
Mar 16, 2005 | 4.542 | 4.542 | 4.478 | 4.495 | 1,206,242 | -0.05(-1.03%) |
Mar 15, 2005 | 4.563 | 4.578 | 4.539 | 4.542 | 1,620,888 | -0.01(-0.23%) |
Mar 14, 2005 | 4.563 | 4.564 | 4.547 | 4.552 | 3,053,301 | -0.01(-0.23%) |
Mar 11, 2005 | 4.529 | 4.572 | 4.507 | 4.563 | 4,659,111 | +0.02(+0.51%) |
Mar 10, 2005 | 4.637 | 4.637 | 4.510 | 4.540 | 4,116,302 | -0.10(-2.19%) |
Mar 09, 2005 | 4.659 | 4.691 | 4.641 | 4.641 | 6,815,270 | -0.02(-0.36%) |
Mar 08, 2005 | 4.701 | 4.743 | 4.637 | 4.658 | 3,927,827 | +0.01(+0.16%) |
Mar 07, 2005 | 4.653 | 4.695 | 4.598 | 4.651 | 5,020,984 | +0.04(+0.78%) |
Mar 04, 2005 | 4.387 | 4.727 | 4.367 | 4.615 | 9,634,862 | +0.28(+6.49%) |
Mar 03, 2005 | 4.351 | 4.355 | 4.282 | 4.334 | 3,995,678 | -0.02(-0.49%) |
Mar 02, 2005 | 4.324 | 4.411 | 4.250 | 4.355 | 21,018,776 | +0.09(+2.09%) |