Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.712 | 1.717 | 1.675 | 1.684 | 7,894,259 | +0.06(+3.50%) |
May 27, 2005 | 1.570 | 1.638 | 1.570 | 1.627 | 4,105,922 | +0.07(+4.75%) |
May 26, 2005 | 1.539 | 1.561 | 1.539 | 1.553 | 2,017,143 | +0.02(+1.20%) |
May 25, 2005 | 1.575 | 1.575 | 1.524 | 1.534 | 5,860,998 | -0.00(-0.11%) |
May 24, 2005 | 1.477 | 1.541 | 1.461 | 1.536 | 5,069,423 | +0.05(+3.15%) |
May 23, 2005 | 1.494 | 1.503 | 1.469 | 1.489 | 3,767,443 | -0.01(-0.34%) |
May 20, 2005 | 1.516 | 1.518 | 1.462 | 1.494 | 5,743,396 | -0.03(-1.98%) |
May 19, 2005 | 1.576 | 1.580 | 1.508 | 1.524 | 5,036,590 | -0.05(-2.88%) |
May 18, 2005 | 1.561 | 1.575 | 1.508 | 1.570 | 10,901,767 | +0.03(+1.63%) |
May 17, 2005 | 1.524 | 1.556 | 1.498 | 1.544 | 4,452,161 | +0.02(+1.32%) |
May 16, 2005 | 1.467 | 1.526 | 1.461 | 1.524 | 4,494,546 | +0.01(+0.55%) |
May 13, 2005 | 1.508 | 1.565 | 1.474 | 1.516 | 6,188,731 | -0.05(-3.42%) |
May 12, 2005 | 1.647 | 1.663 | 1.558 | 1.570 | 5,224,634 | -0.07(-4.39%) |
May 11, 2005 | 1.675 | 1.715 | 1.625 | 1.642 | 5,582,215 | -0.03(-2.00%) |
May 10, 2005 | 1.786 | 1.786 | 1.672 | 1.675 | 6,884,792 | -0.11(-6.10%) |
May 09, 2005 | 1.794 | 1.794 | 1.752 | 1.784 | 3,015,865 | +0.00(+0.19%) |
May 06, 2005 | 1.761 | 1.786 | 1.737 | 1.781 | 4,164,424 | +0.04(+2.51%) |
May 05, 2005 | 1.781 | 1.781 | 1.712 | 1.737 | 4,995,996 | -0.01(-0.48%) |
May 04, 2005 | 1.697 | 1.759 | 1.684 | 1.746 | 3,942,354 | +0.07(+3.89%) |
May 03, 2005 | 1.617 | 1.695 | 1.617 | 1.680 | 3,444,485 | +0.07(+4.37%) |
May 02, 2005 | 1.617 | 1.633 | 1.591 | 1.610 | 2,201,605 | -0.02(-1.44%) |
Apr 29, 2005 | 1.645 | 1.650 | 1.576 | 1.633 | 3,574,623 | +0.04(+2.20%) |
Apr 28, 2005 | 1.642 | 1.657 | 1.576 | 1.598 | 3,322,107 | -0.05(-3.15%) |
Apr 27, 2005 | 1.675 | 1.677 | 1.637 | 1.650 | 3,708,940 | -0.02(-1.10%) |
Apr 26, 2005 | 1.692 | 1.707 | 1.650 | 1.668 | 7,630,998 | +0.01(+0.81%) |
Apr 25, 2005 | 1.635 | 1.678 | 1.615 | 1.655 | 3,329,868 | +0.02(+1.23%) |
Apr 22, 2005 | 1.697 | 1.697 | 1.593 | 1.635 | 3,406,876 | -0.04(-2.59%) |
Apr 21, 2005 | 1.677 | 1.692 | 1.618 | 1.678 | 2,030,276 | +0.02(+1.11%) |
Apr 20, 2005 | 1.717 | 1.720 | 1.637 | 1.660 | 4,266,505 | -0.05(-3.13%) |
Apr 19, 2005 | 1.647 | 1.714 | 1.647 | 1.714 | 5,221,649 | +0.09(+5.68%) |
Apr 18, 2005 | 1.563 | 1.626 | 1.532 | 1.622 | 29,288,264 | +0.04(+2.76%) |
Apr 15, 2005 | 1.647 | 1.680 | 1.574 | 1.578 | 8,067,972 | -0.11(-6.42%) |
Apr 14, 2005 | 1.757 | 1.757 | 1.642 | 1.686 | 13,374,388 | -0.07(-4.01%) |
Apr 13, 2005 | 1.805 | 1.815 | 1.748 | 1.757 | 9,435,319 | -0.05(-2.60%) |
Apr 12, 2005 | 1.804 | 1.820 | 1.731 | 1.804 | 7,638,158 | +0.00(+0.00%) |
Apr 11, 2005 | 1.798 | 1.842 | 1.742 | 1.804 | 8,886,411 | -0.02(-1.22%) |
Apr 08, 2005 | 1.865 | 1.872 | 1.808 | 1.826 | 10,965,637 | -0.03(-1.80%) |
Apr 07, 2005 | 1.856 | 1.868 | 1.837 | 1.859 | 5,482,818 | +0.01(+0.67%) |
Apr 06, 2005 | 1.820 | 1.866 | 1.820 | 1.847 | 5,421,928 | +0.04(+2.41%) |
Apr 05, 2005 | 1.849 | 1.875 | 1.801 | 1.804 | 5,921,587 | -0.03(-1.76%) |
Apr 04, 2005 | 1.854 | 1.865 | 1.804 | 1.836 | 5,955,614 | -0.02(-0.96%) |
Apr 01, 2005 | 1.887 | 1.905 | 1.836 | 1.854 | 9,867,820 | +0.01(+0.61%) |
Mar 31, 2005 | 1.906 | 1.909 | 1.817 | 1.843 | 12,544,310 | -0.01(-0.60%) |
Mar 30, 2005 | 1.836 | 1.857 | 1.815 | 1.854 | 7,766,207 | +0.02(+0.97%) |
Mar 29, 2005 | 1.932 | 1.940 | 1.804 | 1.836 | 7,980,219 | -0.07(-3.63%) |
Mar 28, 2005 | 1.971 | 1.971 | 1.890 | 1.905 | 3,468,064 | -0.08(-3.89%) |
Mar 24, 2005 | 1.960 | 2.009 | 1.954 | 1.982 | 3,031,086 | +0.03(+1.66%) |
Mar 23, 2005 | 1.982 | 1.982 | 1.921 | 1.950 | 6,980,900 | -0.04(-2.18%) |
Mar 22, 2005 | 2.044 | 2.115 | 1.982 | 1.993 | 8,827,311 | -0.05(-2.46%) |
Mar 21, 2005 | 2.066 | 2.066 | 2.029 | 2.044 | 5,155,981 | -0.03(-1.56%) |
Mar 18, 2005 | 2.145 | 2.148 | 2.058 | 2.076 | 5,745,184 | -0.04(-1.90%) |
Mar 17, 2005 | 2.072 | 2.142 | 2.049 | 2.116 | 4,579,313 | +0.02(+1.17%) |
Mar 16, 2005 | 2.094 | 2.122 | 2.066 | 2.092 | 5,195,380 | -0.03(-1.42%) |
Mar 15, 2005 | 2.150 | 2.167 | 2.113 | 2.122 | 6,664,808 | -0.01(-0.47%) |
Mar 14, 2005 | 2.161 | 2.161 | 2.095 | 2.132 | 5,565,200 | -0.05(-2.10%) |
Mar 11, 2005 | 2.206 | 2.234 | 2.163 | 2.178 | 6,202,757 | +0.03(+1.56%) |
Mar 10, 2005 | 2.250 | 2.250 | 2.143 | 2.144 | 13,485,424 | -0.11(-4.90%) |
Mar 09, 2005 | 2.245 | 2.287 | 2.239 | 2.255 | 10,672,826 | +0.00(+0.10%) |
Mar 08, 2005 | 2.267 | 2.275 | 2.212 | 2.253 | 9,151,463 | -0.02(-0.98%) |
Mar 07, 2005 | 2.317 | 2.320 | 2.264 | 2.275 | 11,553,050 | +0.07(+3.03%) |
Mar 04, 2005 | 2.139 | 2.246 | 2.139 | 2.208 | 6,560,936 | +0.07(+3.45%) |
Mar 03, 2005 | 2.155 | 2.156 | 2.095 | 2.134 | 4,874,810 | +0.04(+1.92%) |
Mar 02, 2005 | 2.060 | 2.103 | 2.021 | 2.094 | 4,367,092 | +0.01(+0.27%) |