Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.697 | 1.703 | 1.652 | 1.652 | 5,103,111 | -0.04(-2.38%) |
May 27, 2005 | 1.700 | 1.702 | 1.671 | 1.692 | 5,616,775 | +0.02(+1.36%) |
May 26, 2005 | 1.622 | 1.672 | 1.609 | 1.670 | 6,456,115 | +0.05(+3.08%) |
May 25, 2005 | 1.688 | 1.689 | 1.603 | 1.620 | 7,697,913 | -0.07(-3.90%) |
May 24, 2005 | 1.677 | 1.764 | 1.658 | 1.685 | 21,857,236 | +0.07(+4.24%) |
May 23, 2005 | 1.598 | 1.646 | 1.597 | 1.617 | 10,185,040 | +0.03(+1.86%) |
May 20, 2005 | 1.592 | 1.594 | 1.564 | 1.587 | 4,122,558 | +0.00(+0.00%) |
May 19, 2005 | 1.564 | 1.648 | 1.552 | 1.587 | 5,716,508 | +0.05(+3.13%) |
May 18, 2005 | 1.490 | 1.543 | 1.485 | 1.539 | 6,363,443 | +0.05(+3.70%) |
May 17, 2005 | 1.458 | 1.492 | 1.443 | 1.484 | 4,908,942 | +0.03(+2.06%) |
May 16, 2005 | 1.453 | 1.463 | 1.438 | 1.454 | 2,418,285 | +0.01(+0.71%) |
May 13, 2005 | 1.458 | 1.462 | 1.428 | 1.444 | 6,210,756 | -0.02(-1.20%) |
May 12, 2005 | 1.459 | 1.478 | 1.448 | 1.462 | 6,201,930 | +0.00(+0.27%) |
May 11, 2005 | 1.456 | 1.462 | 1.436 | 1.458 | 3,202,021 | +0.00(+0.27%) |
May 10, 2005 | 1.460 | 1.464 | 1.445 | 1.454 | 4,963,662 | -0.01(-0.35%) |
May 09, 2005 | 1.459 | 1.470 | 1.445 | 1.459 | 2,815,448 | -0.00(-0.31%) |
May 06, 2005 | 1.453 | 1.475 | 1.442 | 1.463 | 3,101,406 | +0.00(+0.12%) |
May 05, 2005 | 1.428 | 1.484 | 1.423 | 1.462 | 5,013,969 | +0.04(+2.58%) |
May 04, 2005 | 1.438 | 1.468 | 1.416 | 1.425 | 4,495,009 | -0.02(-1.37%) |
May 03, 2005 | 1.447 | 1.472 | 1.429 | 1.445 | 7,797,645 | -0.01(-0.55%) |
May 02, 2005 | 1.399 | 1.464 | 1.395 | 1.453 | 5,504,687 | +0.06(+4.19%) |
Apr 29, 2005 | 1.393 | 1.409 | 1.377 | 1.394 | 3,984,874 | +0.00(+0.33%) |
Apr 28, 2005 | 1.383 | 1.412 | 1.379 | 1.390 | 8,095,076 | +0.00(+0.25%) |
Apr 27, 2005 | 1.381 | 1.390 | 1.360 | 1.386 | 7,093,341 | -0.01(-0.45%) |
Apr 26, 2005 | 1.381 | 1.402 | 1.362 | 1.393 | 7,082,750 | +0.01(+0.90%) |
Apr 25, 2005 | 1.340 | 1.382 | 1.340 | 1.380 | 8,869,104 | +0.04(+3.00%) |
Apr 22, 2005 | 1.345 | 1.351 | 1.332 | 1.340 | 11,525,687 | -0.02(-1.13%) |
Apr 21, 2005 | 1.335 | 1.360 | 1.334 | 1.355 | 7,662,609 | +0.03(+2.14%) |
Apr 20, 2005 | 1.360 | 1.374 | 1.313 | 1.327 | 7,534,634 | -0.04(-2.82%) |
Apr 19, 2005 | 1.374 | 1.374 | 1.338 | 1.365 | 10,016,466 | +0.02(+1.65%) |
Apr 18, 2005 | 1.185 | 1.456 | 1.178 | 1.343 | 68,777,256 | +0.12(+9.72%) |
Apr 15, 2005 | 1.185 | 1.241 | 1.185 | 1.224 | 5,427,902 | +0.04(+3.35%) |
Apr 14, 2005 | 1.220 | 1.230 | 1.175 | 1.185 | 1,654,848 | -0.03(-2.83%) |
Apr 13, 2005 | 1.241 | 1.244 | 1.219 | 1.219 | 1,236,502 | -0.02(-1.96%) |
Apr 12, 2005 | 1.221 | 1.250 | 1.210 | 1.244 | 2,737,781 | +0.02(+2.05%) |
Apr 11, 2005 | 1.238 | 1.238 | 1.210 | 1.219 | 2,185,282 | -0.02(-1.24%) |
Apr 08, 2005 | 1.249 | 1.262 | 1.234 | 1.234 | 2,307,961 | -0.01(-0.96%) |
Apr 07, 2005 | 1.237 | 1.250 | 1.216 | 1.246 | 2,620,397 | +0.00(+0.27%) |
Apr 06, 2005 | 1.252 | 1.268 | 1.241 | 1.242 | 2,142,918 | -0.01(-0.81%) |
Apr 05, 2005 | 1.241 | 1.253 | 1.233 | 1.253 | 3,213,494 | +0.02(+1.52%) |
Apr 04, 2005 | 1.238 | 1.238 | 1.214 | 1.234 | 3,028,151 | +0.00(+0.05%) |
Apr 01, 2005 | 1.270 | 1.275 | 1.221 | 1.233 | 2,581,563 | -0.02(-1.76%) |
Mar 31, 2005 | 1.283 | 1.288 | 1.248 | 1.255 | 2,118,205 | -0.03(-2.47%) |
Mar 30, 2005 | 1.275 | 1.291 | 1.262 | 1.287 | 2,422,698 | +0.01(+0.66%) |
Mar 29, 2005 | 1.305 | 1.328 | 1.278 | 1.279 | 4,258,476 | -0.05(-3.63%) |
Mar 28, 2005 | 1.306 | 1.338 | 1.304 | 1.327 | 9,381,887 | +0.05(+3.86%) |
Mar 24, 2005 | 1.258 | 1.300 | 1.231 | 1.278 | 7,465,793 | +0.03(+2.73%) |
Mar 23, 2005 | 1.182 | 1.268 | 1.181 | 1.244 | 19,258,904 | +0.14(+12.56%) |
Mar 22, 2005 | 1.133 | 1.150 | 1.099 | 1.105 | 9,829,358 | -0.06(-5.39%) |
Mar 21, 2005 | 1.191 | 1.191 | 1.157 | 1.168 | 2,398,868 | -0.02(-1.95%) |
Mar 18, 2005 | 1.204 | 1.210 | 1.185 | 1.191 | 1,979,639 | -0.00(-0.05%) |
Mar 17, 2005 | 1.173 | 1.198 | 1.172 | 1.191 | 3,233,794 | +0.01(+1.11%) |
Mar 16, 2005 | 1.200 | 1.201 | 1.173 | 1.178 | 1,672,500 | -0.02(-1.84%) |
Mar 15, 2005 | 1.113 | 1.206 | 1.110 | 1.200 | 7,249,559 | +0.09(+7.78%) |
Mar 14, 2005 | 1.131 | 1.139 | 1.110 | 1.114 | 6,250,472 | -0.04(-3.10%) |
Mar 11, 2005 | 1.153 | 1.157 | 1.145 | 1.149 | 3,340,587 | -0.00(-0.05%) |
Mar 10, 2005 | 1.151 | 1.152 | 1.142 | 1.150 | 1,660,143 | +0.00(+0.20%) |
Mar 09, 2005 | 1.164 | 1.164 | 1.144 | 1.148 | 2,505,661 | -0.02(-1.32%) |
Mar 08, 2005 | 1.179 | 1.179 | 1.163 | 1.163 | 1,113,823 | -0.02(-1.35%) |
Mar 07, 2005 | 1.176 | 1.193 | 1.164 | 1.179 | 1,488,922 | +0.01(+0.58%) |
Mar 04, 2005 | 1.155 | 1.172 | 1.151 | 1.172 | 1,997,291 | +0.02(+1.67%) |
Mar 03, 2005 | 1.160 | 1.161 | 1.136 | 1.153 | 2,691,004 | +0.00(+0.34%) |
Mar 02, 2005 | 1.148 | 1.153 | 1.137 | 1.149 | 2,912,533 | +0.00(+0.05%) |