Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,002 | +0.05(+5.10%) |
May 27, 2005 | 0.9995 | 1.050 | 0.9995 | 1.033 | 1,578,049 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9940 | 0.9978 | 391,300 | -0.00(-0.26%) |
May 25, 2005 | 1.004 | 1.007 | 0.9929 | 1.000 | 442,694 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9888 | 1.000 | 538,475 | -0.01(-0.57%) |
May 23, 2005 | 0.9867 | 1.021 | 0.9826 | 1.006 | 772,087 | +0.02(+1.97%) |
May 20, 2005 | 0.9912 | 0.9912 | 0.9760 | 0.9867 | 414,661 | -0.00(-0.24%) |
May 19, 2005 | 0.9800 | 0.9895 | 0.9783 | 0.9890 | 364,434 | -2.92(-74.69%) |
May 18, 2005 | 3.888 | 3.923 | 3.874 | 3.907 | 5,728,168 | +0.02(+0.48%) |
May 17, 2005 | 3.874 | 3.894 | 3.861 | 3.889 | 4,326,495 | +0.02(+0.55%) |
May 16, 2005 | 3.900 | 3.903 | 3.865 | 3.867 | 3,121,057 | -0.03(-0.73%) |
May 13, 2005 | 3.924 | 3.928 | 3.859 | 3.895 | 10,232,209 | -0.07(-1.66%) |
May 12, 2005 | 3.965 | 3.993 | 3.930 | 3.961 | 14,175,581 | -0.00(-0.09%) |
May 11, 2005 | 3.986 | 3.986 | 3.945 | 3.965 | 19,324,390 | -0.02(-0.54%) |
May 10, 2005 | 3.865 | 3.986 | 3.865 | 3.986 | 13,736,390 | +0.11(+2.87%) |
May 09, 2005 | 3.841 | 3.875 | 3.823 | 3.875 | 5,858,991 | +0.01(+0.38%) |
May 06, 2005 | 3.938 | 3.942 | 3.853 | 3.860 | 14,820,350 | -0.04(-0.90%) |
May 05, 2005 | 3.853 | 3.990 | 3.767 | 3.895 | 19,296,358 | +0.11(+2.87%) |
May 04, 2005 | 3.711 | 3.812 | 3.711 | 3.787 | 6,681,305 | +0.08(+2.17%) |
May 03, 2005 | 3.640 | 3.707 | 3.640 | 3.706 | 8,522,168 | +0.07(+1.81%) |
May 02, 2005 | 3.617 | 3.651 | 3.615 | 3.640 | 5,531,934 | +0.02(+0.69%) |
Apr 29, 2005 | 3.629 | 3.644 | 3.579 | 3.615 | 8,325,934 | -0.01(-0.17%) |
Apr 28, 2005 | 3.647 | 3.647 | 3.621 | 3.621 | 10,007,941 | -0.03(-0.87%) |
Apr 27, 2005 | 3.697 | 3.697 | 3.627 | 3.653 | 7,531,653 | -0.05(-1.30%) |
Apr 26, 2005 | 3.746 | 3.746 | 3.683 | 3.701 | 4,363,873 | -0.05(-1.21%) |
Apr 25, 2005 | 3.808 | 3.830 | 3.746 | 3.746 | 4,027,472 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.817 | 3.754 | 3.807 | 4,335,840 | +0.04(+1.00%) |
Apr 21, 2005 | 3.842 | 3.842 | 3.768 | 3.769 | 2,681,866 | -0.06(-1.50%) |
Apr 20, 2005 | 3.827 | 3.840 | 3.817 | 3.827 | 8,858,570 | +0.01(+0.20%) |
Apr 19, 2005 | 3.737 | 3.833 | 3.737 | 3.819 | 4,961,920 | +0.08(+2.22%) |
Apr 18, 2005 | 3.726 | 3.741 | 3.694 | 3.736 | 6,027,191 | +0.01(+0.18%) |
Apr 15, 2005 | 3.724 | 3.761 | 3.719 | 3.729 | 7,027,051 | -0.05(-1.40%) |
Apr 14, 2005 | 3.927 | 3.930 | 3.759 | 3.782 | 20,698,030 | -0.14(-3.68%) |
Apr 13, 2005 | 3.967 | 3.972 | 3.900 | 3.927 | 9,522,028 | +0.01(+0.15%) |
Apr 12, 2005 | 3.887 | 3.932 | 3.887 | 3.921 | 7,139,185 | +0.03(+0.84%) |
Apr 11, 2005 | 4.007 | 4.007 | 3.860 | 3.889 | 16,371,534 | -0.10(-2.51%) |
Apr 08, 2005 | 3.964 | 4.007 | 3.955 | 3.989 | 15,717,420 | +0.02(+0.63%) |
Apr 07, 2005 | 3.888 | 3.973 | 3.849 | 3.964 | 23,959,254 | +0.09(+2.37%) |
Apr 06, 2005 | 3.895 | 3.921 | 3.791 | 3.872 | 57,618,080 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.660 | 3.561 | 3.657 | 13,670,978 | +0.10(+2.77%) |
Apr 04, 2005 | 3.594 | 3.594 | 3.510 | 3.559 | 5,802,924 | -0.04(-0.98%) |
Apr 01, 2005 | 3.660 | 3.664 | 3.579 | 3.594 | 3,784,515 | -0.04(-1.22%) |
Mar 31, 2005 | 3.607 | 3.639 | 3.605 | 3.639 | 8,606,269 | +0.05(+1.29%) |
Mar 30, 2005 | 3.617 | 3.639 | 3.592 | 3.592 | 5,905,713 | -0.01(-0.36%) |
Mar 29, 2005 | 3.619 | 3.639 | 3.605 | 3.605 | 4,933,887 | +0.00(+0.05%) |
Mar 28, 2005 | 3.688 | 3.722 | 3.596 | 3.603 | 7,176,563 | -0.04(-1.15%) |
Mar 24, 2005 | 3.627 | 3.677 | 3.626 | 3.645 | 8,671,680 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.647 | 3.604 | 3.627 | 1,822,174 | -0.04(-1.01%) |
Mar 22, 2005 | 3.673 | 3.690 | 3.647 | 3.663 | 3,513,525 | -0.00(-0.05%) |
Mar 21, 2005 | 3.648 | 3.673 | 3.648 | 3.665 | 2,326,776 | +0.02(+0.49%) |
Mar 18, 2005 | 3.621 | 3.668 | 3.615 | 3.647 | 5,737,512 | +0.03(+0.78%) |
Mar 17, 2005 | 3.630 | 3.636 | 3.606 | 3.619 | 4,074,194 | -0.01(-0.21%) |
Mar 16, 2005 | 3.664 | 3.664 | 3.613 | 3.627 | 1,495,117 | -0.04(-1.03%) |
Mar 15, 2005 | 3.681 | 3.693 | 3.662 | 3.664 | 2,009,063 | -0.01(-0.23%) |
Mar 14, 2005 | 3.681 | 3.682 | 3.668 | 3.673 | 3,784,515 | -0.01(-0.23%) |
Mar 11, 2005 | 3.654 | 3.689 | 3.636 | 3.681 | 5,774,890 | +0.02(+0.51%) |
Mar 10, 2005 | 3.741 | 3.741 | 3.639 | 3.662 | 5,102,087 | -0.08(-2.19%) |
Mar 09, 2005 | 3.759 | 3.785 | 3.745 | 3.745 | 8,447,413 | -0.01(-0.36%) |
Mar 08, 2005 | 3.793 | 3.827 | 3.741 | 3.758 | 4,868,475 | +0.01(+0.16%) |
Mar 07, 2005 | 3.754 | 3.787 | 3.710 | 3.752 | 6,223,425 | +0.03(+0.78%) |
Mar 04, 2005 | 3.539 | 3.814 | 3.523 | 3.723 | 11,942,249 | +0.23(+6.49%) |
Mar 03, 2005 | 3.510 | 3.514 | 3.454 | 3.496 | 4,952,576 | -0.02(-0.49%) |
Mar 02, 2005 | 3.489 | 3.559 | 3.429 | 3.514 | 26,052,418 | +0.07(+2.09%) |