Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.938 | 1.944 | 1.896 | 1.906 | 6,973,264 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.841 | 3,626,898 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.767 | 1.743 | 1.758 | 1,781,810 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.737 | 5,177,216 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,477,991 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.663 | 1.686 | 3,327,909 | -0.01(-0.34%) |
May 20, 2005 | 1.716 | 1.718 | 1.656 | 1.692 | 5,073,334 | -0.03(-1.98%) |
May 19, 2005 | 1.784 | 1.788 | 1.707 | 1.726 | 4,448,989 | -0.05(-2.88%) |
May 18, 2005 | 1.767 | 1.783 | 1.707 | 1.777 | 9,629,896 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.695 | 1.748 | 3,932,743 | +0.02(+1.32%) |
May 16, 2005 | 1.661 | 1.728 | 1.654 | 1.726 | 3,970,183 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.771 | 1.669 | 1.716 | 5,466,714 | -0.06(-3.41%) |
May 12, 2005 | 1.864 | 1.883 | 1.764 | 1.777 | 4,615,094 | -0.08(-4.39%) |
May 11, 2005 | 1.896 | 1.942 | 1.839 | 1.858 | 4,930,958 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.896 | 6,081,568 | -0.12(-6.10%) |
May 09, 2005 | 2.031 | 2.031 | 1.984 | 2.020 | 2,664,014 | +0.00(+0.19%) |
May 06, 2005 | 1.993 | 2.022 | 1.967 | 2.016 | 3,678,576 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.938 | 1.967 | 4,413,131 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.991 | 1.906 | 1.976 | 3,482,413 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.919 | 1.830 | 1.902 | 3,042,629 | +0.08(+4.37%) |
May 02, 2005 | 1.830 | 1.849 | 1.802 | 1.822 | 1,944,751 | -0.03(-1.44%) |
Apr 29, 2005 | 1.862 | 1.868 | 1.784 | 1.849 | 3,157,585 | +0.04(+2.20%) |
Apr 28, 2005 | 1.858 | 1.876 | 1.784 | 1.809 | 2,934,529 | -0.06(-3.15%) |
Apr 27, 2005 | 1.896 | 1.898 | 1.853 | 1.868 | 3,276,231 | -0.02(-1.10%) |
Apr 26, 2005 | 1.915 | 1.932 | 1.868 | 1.889 | 6,740,716 | +0.02(+0.81%) |
Apr 25, 2005 | 1.851 | 1.900 | 1.828 | 1.874 | 2,941,384 | +0.02(+1.23%) |
Apr 22, 2005 | 1.921 | 1.921 | 1.803 | 1.851 | 3,009,408 | -0.05(-2.60%) |
Apr 21, 2005 | 1.898 | 1.915 | 1.832 | 1.900 | 1,793,411 | +0.02(+1.11%) |
Apr 20, 2005 | 1.944 | 1.948 | 1.853 | 1.879 | 3,768,747 | -0.06(-3.13%) |
Apr 19, 2005 | 1.864 | 1.940 | 1.864 | 1.940 | 4,612,457 | +0.10(+5.68%) |
Apr 18, 2005 | 1.770 | 1.841 | 1.735 | 1.836 | 25,871,314 | +0.05(+2.76%) |
Apr 15, 2005 | 1.865 | 1.901 | 1.781 | 1.786 | 7,126,713 | -0.12(-6.42%) |
Apr 14, 2005 | 1.989 | 1.989 | 1.858 | 1.909 | 11,814,050 | -0.08(-4.01%) |
Apr 13, 2005 | 2.043 | 2.054 | 1.979 | 1.989 | 8,334,536 | -0.05(-2.60%) |
Apr 12, 2005 | 2.042 | 2.061 | 1.960 | 2.042 | 6,747,043 | +0.00(+0.00%) |
Apr 11, 2005 | 2.035 | 2.085 | 1.972 | 2.042 | 7,849,667 | -0.03(-1.22%) |
Apr 08, 2005 | 2.111 | 2.119 | 2.047 | 2.067 | 9,686,318 | -0.04(-1.80%) |
Apr 07, 2005 | 2.101 | 2.115 | 2.080 | 2.105 | 4,843,159 | +0.01(+0.67%) |
Apr 06, 2005 | 2.061 | 2.113 | 2.061 | 2.091 | 4,789,372 | +0.05(+2.41%) |
Apr 05, 2005 | 2.094 | 2.123 | 2.039 | 2.042 | 5,230,738 | -0.04(-1.76%) |
Apr 04, 2005 | 2.099 | 2.111 | 2.042 | 2.078 | 5,260,795 | -0.02(-0.96%) |
Apr 01, 2005 | 2.137 | 2.157 | 2.078 | 2.099 | 8,716,579 | +0.01(+0.61%) |
Mar 31, 2005 | 2.158 | 2.161 | 2.057 | 2.086 | 11,080,813 | -0.01(-0.60%) |
Mar 30, 2005 | 2.078 | 2.102 | 2.054 | 2.099 | 6,860,153 | +0.02(+0.97%) |
Mar 29, 2005 | 2.187 | 2.196 | 2.042 | 2.078 | 7,049,197 | -0.08(-3.63%) |
Mar 28, 2005 | 2.231 | 2.231 | 2.139 | 2.157 | 3,063,458 | -0.09(-3.89%) |
Mar 24, 2005 | 2.219 | 2.274 | 2.212 | 2.244 | 2,677,461 | +0.04(+1.66%) |
Mar 23, 2005 | 2.244 | 2.244 | 2.175 | 2.207 | 6,166,465 | -0.05(-2.19%) |
Mar 22, 2005 | 2.314 | 2.394 | 2.244 | 2.257 | 7,797,462 | -0.06(-2.46%) |
Mar 21, 2005 | 2.339 | 2.339 | 2.297 | 2.314 | 4,554,452 | -0.04(-1.56%) |
Mar 18, 2005 | 2.429 | 2.431 | 2.330 | 2.350 | 5,074,916 | -0.05(-1.90%) |
Mar 17, 2005 | 2.345 | 2.425 | 2.320 | 2.396 | 4,045,062 | +0.03(+1.17%) |
Mar 16, 2005 | 2.370 | 2.402 | 2.339 | 2.368 | 4,589,255 | -0.03(-1.42%) |
Mar 15, 2005 | 2.434 | 2.453 | 2.392 | 2.402 | 5,887,250 | -0.01(-0.47%) |
Mar 14, 2005 | 2.446 | 2.446 | 2.372 | 2.413 | 4,915,929 | -0.05(-2.10%) |
Mar 11, 2005 | 2.497 | 2.529 | 2.449 | 2.465 | 5,479,105 | +0.04(+1.56%) |
Mar 10, 2005 | 2.547 | 2.547 | 2.426 | 2.427 | 11,912,131 | -0.13(-4.90%) |
Mar 09, 2005 | 2.541 | 2.589 | 2.535 | 2.553 | 9,427,669 | +0.00(+0.10%) |
Mar 08, 2005 | 2.566 | 2.575 | 2.504 | 2.550 | 8,083,796 | -0.03(-0.98%) |
Mar 07, 2005 | 2.623 | 2.626 | 2.563 | 2.575 | 10,205,200 | +0.08(+3.03%) |
Mar 04, 2005 | 2.421 | 2.542 | 2.421 | 2.499 | 5,795,497 | +0.08(+3.45%) |
Mar 03, 2005 | 2.440 | 2.441 | 2.372 | 2.416 | 4,306,085 | +0.05(+1.92%) |
Mar 02, 2005 | 2.333 | 2.381 | 2.288 | 2.370 | 3,857,600 | +0.01(+0.27%) |