Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.260 | 1.265 | 1.227 | 1.227 | 6,870,041 | -0.03(-2.38%) |
May 27, 2005 | 1.262 | 1.264 | 1.241 | 1.257 | 7,561,560 | +0.02(+1.36%) |
May 26, 2005 | 1.205 | 1.242 | 1.195 | 1.240 | 8,691,517 | +0.04(+3.08%) |
May 25, 2005 | 1.254 | 1.254 | 1.191 | 1.203 | 10,363,282 | -0.05(-3.90%) |
May 24, 2005 | 1.246 | 1.310 | 1.231 | 1.252 | 29,425,210 | +0.05(+4.24%) |
May 23, 2005 | 1.187 | 1.223 | 1.186 | 1.201 | 13,711,566 | +0.02(+1.86%) |
May 20, 2005 | 1.182 | 1.184 | 1.161 | 1.179 | 5,549,976 | +0.00(+0.00%) |
May 19, 2005 | 1.161 | 1.224 | 1.153 | 1.179 | 7,695,824 | +0.04(+3.13%) |
May 18, 2005 | 1.107 | 1.146 | 1.103 | 1.143 | 8,566,758 | +0.04(+3.70%) |
May 17, 2005 | 1.083 | 1.108 | 1.072 | 1.103 | 6,608,642 | +0.02(+2.06%) |
May 16, 2005 | 1.079 | 1.087 | 1.068 | 1.080 | 3,255,605 | +0.01(+0.71%) |
May 13, 2005 | 1.083 | 1.086 | 1.060 | 1.073 | 8,361,203 | -0.01(-1.20%) |
May 12, 2005 | 1.084 | 1.098 | 1.076 | 1.086 | 8,349,321 | +0.00(+0.27%) |
May 11, 2005 | 1.081 | 1.086 | 1.067 | 1.083 | 4,310,707 | +0.00(+0.27%) |
May 10, 2005 | 1.085 | 1.087 | 1.073 | 1.080 | 6,682,309 | -0.00(-0.35%) |
May 09, 2005 | 1.084 | 1.092 | 1.073 | 1.084 | 3,790,285 | -0.00(-0.31%) |
May 06, 2005 | 1.079 | 1.095 | 1.071 | 1.087 | 4,175,255 | +0.00(+0.12%) |
May 05, 2005 | 1.060 | 1.103 | 1.057 | 1.086 | 6,750,035 | +0.03(+2.59%) |
May 04, 2005 | 1.068 | 1.090 | 1.052 | 1.058 | 6,051,387 | -0.01(-1.37%) |
May 03, 2005 | 1.075 | 1.093 | 1.061 | 1.073 | 10,497,546 | -0.01(-0.55%) |
May 02, 2005 | 1.039 | 1.087 | 1.036 | 1.079 | 7,410,661 | +0.04(+4.18%) |
Apr 29, 2005 | 1.034 | 1.047 | 1.023 | 1.036 | 5,364,620 | +0.00(+0.33%) |
Apr 28, 2005 | 1.027 | 1.049 | 1.025 | 1.032 | 10,897,962 | +0.00(+0.24%) |
Apr 27, 2005 | 1.026 | 1.033 | 1.010 | 1.030 | 9,549,381 | -0.00(-0.45%) |
Apr 26, 2005 | 1.026 | 1.041 | 1.012 | 1.034 | 9,535,123 | +0.01(+0.90%) |
Apr 25, 2005 | 0.9956 | 1.026 | 0.9952 | 1.025 | 11,939,993 | +0.03(+3.00%) |
Apr 22, 2005 | 0.9994 | 1.004 | 0.9893 | 0.9952 | 15,516,407 | -0.01(-1.13%) |
Apr 21, 2005 | 0.9919 | 1.010 | 0.9910 | 1.007 | 10,315,755 | +0.02(+2.13%) |
Apr 20, 2005 | 1.010 | 1.020 | 0.9754 | 0.9855 | 10,143,469 | -0.03(-2.82%) |
Apr 19, 2005 | 1.020 | 1.020 | 0.9940 | 1.014 | 13,484,624 | +0.02(+1.65%) |
Apr 18, 2005 | 0.8799 | 1.081 | 0.8753 | 0.9977 | 92,591,088 | +0.09(+9.72%) |
Apr 15, 2005 | 0.8799 | 0.9216 | 0.8799 | 0.9094 | 7,307,290 | +0.03(+3.35%) |
Apr 14, 2005 | 0.9060 | 0.9136 | 0.8728 | 0.8799 | 2,227,832 | -0.03(-2.83%) |
Apr 13, 2005 | 0.9216 | 0.9241 | 0.9052 | 0.9056 | 1,664,636 | -0.02(-1.96%) |
Apr 12, 2005 | 0.9069 | 0.9287 | 0.8985 | 0.9237 | 3,685,726 | +0.02(+2.05%) |
Apr 11, 2005 | 0.9195 | 0.9195 | 0.8984 | 0.9052 | 2,941,927 | -0.01(-1.24%) |
Apr 08, 2005 | 0.9279 | 0.9372 | 0.9165 | 0.9165 | 3,107,083 | -0.01(-0.95%) |
Apr 07, 2005 | 0.9186 | 0.9283 | 0.9035 | 0.9254 | 3,527,698 | +0.00(+0.27%) |
Apr 06, 2005 | 0.9300 | 0.9422 | 0.9220 | 0.9228 | 2,884,894 | -0.01(-0.81%) |
Apr 05, 2005 | 0.9216 | 0.9304 | 0.9161 | 0.9304 | 4,326,153 | +0.01(+1.52%) |
Apr 04, 2005 | 0.9195 | 0.9195 | 0.9018 | 0.9165 | 4,076,636 | +0.00(+0.05%) |
Apr 01, 2005 | 0.9430 | 0.9468 | 0.9073 | 0.9161 | 3,475,418 | -0.02(-1.76%) |
Mar 31, 2005 | 0.9531 | 0.9565 | 0.9271 | 0.9325 | 2,851,625 | -0.02(-2.46%) |
Mar 30, 2005 | 0.9468 | 0.9590 | 0.9372 | 0.9561 | 3,261,546 | +0.01(+0.66%) |
Mar 29, 2005 | 0.9691 | 0.9864 | 0.9494 | 0.9498 | 5,732,955 | -0.04(-3.63%) |
Mar 28, 2005 | 0.9704 | 0.9940 | 0.9687 | 0.9855 | 12,630,324 | +0.04(+3.86%) |
Mar 24, 2005 | 0.9342 | 0.9658 | 0.9144 | 0.9489 | 10,050,792 | +0.03(+2.73%) |
Mar 23, 2005 | 0.8778 | 0.9418 | 0.8770 | 0.9237 | 25,927,216 | +0.10(+12.56%) |
Mar 22, 2005 | 0.8416 | 0.8542 | 0.8164 | 0.8206 | 13,232,730 | -0.05(-5.39%) |
Mar 21, 2005 | 0.8845 | 0.8845 | 0.8597 | 0.8673 | 3,229,465 | -0.02(-1.95%) |
Mar 18, 2005 | 0.8942 | 0.8984 | 0.8799 | 0.8845 | 2,665,081 | -0.00(-0.05%) |
Mar 17, 2005 | 0.8711 | 0.8896 | 0.8707 | 0.8850 | 4,353,481 | +0.01(+1.11%) |
Mar 16, 2005 | 0.8917 | 0.8921 | 0.8711 | 0.8753 | 2,251,596 | -0.02(-1.84%) |
Mar 15, 2005 | 0.8269 | 0.8955 | 0.8248 | 0.8917 | 9,759,688 | +0.06(+7.78%) |
Mar 14, 2005 | 0.8404 | 0.8463 | 0.8248 | 0.8273 | 8,414,671 | -0.03(-3.10%) |
Mar 11, 2005 | 0.8564 | 0.8597 | 0.8505 | 0.8538 | 4,497,251 | -0.00(-0.05%) |
Mar 10, 2005 | 0.8547 | 0.8559 | 0.8484 | 0.8542 | 2,234,961 | +0.00(+0.20%) |
Mar 09, 2005 | 0.8643 | 0.8643 | 0.8500 | 0.8526 | 3,373,235 | -0.01(-1.32%) |
Mar 08, 2005 | 0.8757 | 0.8757 | 0.8639 | 0.8639 | 1,499,479 | -0.01(-1.35%) |
Mar 07, 2005 | 0.8732 | 0.8858 | 0.8643 | 0.8757 | 2,004,455 | +0.01(+0.58%) |
Mar 04, 2005 | 0.8576 | 0.8707 | 0.8547 | 0.8707 | 2,688,845 | +0.01(+1.67%) |
Mar 03, 2005 | 0.8618 | 0.8627 | 0.8437 | 0.8564 | 3,622,752 | +0.00(+0.35%) |
Mar 02, 2005 | 0.8530 | 0.8568 | 0.8446 | 0.8534 | 3,920,985 | +0.00(+0.05%) |