Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.812 | 1.815 | 1.783 | 1.783 | 7,334,657 | -0.03(-1.78%) |
May 27, 2005 | 1.812 | 1.822 | 1.801 | 1.815 | 7,947,971 | +0.01(+0.62%) |
May 26, 2005 | 1.800 | 1.818 | 1.793 | 1.804 | 5,589,762 | +0.00(+0.22%) |
May 25, 2005 | 1.798 | 1.804 | 1.782 | 1.800 | 8,127,302 | +0.02(+0.87%) |
May 24, 2005 | 1.790 | 1.790 | 1.763 | 1.784 | 5,634,595 | -0.01(-0.31%) |
May 23, 2005 | 1.806 | 1.806 | 1.787 | 1.790 | 10,528,551 | -0.01(-0.47%) |
May 20, 2005 | 1.840 | 1.840 | 1.790 | 1.798 | 9,040,100 | -0.04(-2.09%) |
May 19, 2005 | 1.843 | 1.857 | 1.822 | 1.837 | 9,526,088 | -0.01(-0.33%) |
May 18, 2005 | 1.812 | 1.866 | 1.810 | 1.843 | 13,344,055 | +0.05(+2.99%) |
May 17, 2005 | 1.779 | 1.793 | 1.768 | 1.789 | 10,309,766 | -0.01(-0.80%) |
May 16, 2005 | 1.770 | 1.820 | 1.748 | 1.804 | 9,689,280 | +0.04(+2.02%) |
May 13, 2005 | 1.772 | 1.798 | 1.744 | 1.768 | 14,235,332 | -0.00(-0.19%) |
May 12, 2005 | 1.855 | 1.859 | 1.750 | 1.772 | 11,563,293 | -0.09(-4.77%) |
May 11, 2005 | 1.877 | 1.879 | 1.811 | 1.860 | 10,976,880 | -0.02(-1.19%) |
May 10, 2005 | 1.947 | 1.949 | 1.869 | 1.883 | 12,020,589 | -0.07(-3.57%) |
May 09, 2005 | 1.913 | 1.957 | 1.913 | 1.952 | 16,285,091 | +0.09(+4.88%) |
May 06, 2005 | 1.883 | 1.895 | 1.856 | 1.861 | 5,286,692 | -0.02(-0.80%) |
May 05, 2005 | 1.885 | 1.909 | 1.837 | 1.876 | 7,194,779 | +0.00(+0.12%) |
May 04, 2005 | 1.776 | 1.881 | 1.776 | 1.874 | 9,377,243 | +0.08(+4.70%) |
May 03, 2005 | 1.807 | 1.808 | 1.779 | 1.790 | 4,721,797 | -0.01(-0.62%) |
May 02, 2005 | 1.739 | 1.826 | 1.728 | 1.801 | 8,017,910 | +0.08(+4.53%) |
Apr 29, 2005 | 1.700 | 1.725 | 1.666 | 1.723 | 4,816,843 | +0.04(+2.49%) |
Apr 28, 2005 | 1.762 | 1.768 | 1.676 | 1.681 | 10,731,195 | -0.08(-4.35%) |
Apr 27, 2005 | 1.712 | 1.762 | 1.706 | 1.758 | 5,041,007 | +0.04(+2.44%) |
Apr 26, 2005 | 1.684 | 1.726 | 1.677 | 1.716 | 4,320,095 | +0.04(+2.33%) |
Apr 25, 2005 | 1.641 | 1.681 | 1.639 | 1.677 | 3,957,845 | +0.04(+2.21%) |
Apr 22, 2005 | 1.654 | 1.662 | 1.635 | 1.641 | 5,094,807 | -0.01(-0.81%) |
Apr 21, 2005 | 1.656 | 1.662 | 1.590 | 1.654 | 11,654,753 | +0.02(+1.02%) |
Apr 20, 2005 | 1.687 | 1.691 | 1.632 | 1.637 | 7,191,192 | -0.05(-2.94%) |
Apr 19, 2005 | 1.673 | 1.688 | 1.658 | 1.687 | 7,198,365 | +0.06(+3.45%) |
Apr 18, 2005 | 1.629 | 1.659 | 1.622 | 1.631 | 5,320,765 | -0.01(-0.75%) |
Apr 15, 2005 | 1.676 | 1.680 | 1.639 | 1.643 | 24,891,208 | -0.03(-1.80%) |
Apr 14, 2005 | 1.722 | 1.723 | 1.673 | 1.673 | 11,143,658 | -0.05(-2.88%) |
Apr 13, 2005 | 1.724 | 1.739 | 1.712 | 1.723 | 9,612,167 | +0.02(+1.05%) |
Apr 12, 2005 | 1.699 | 1.710 | 1.681 | 1.705 | 12,042,109 | +0.01(+0.33%) |
Apr 11, 2005 | 1.706 | 1.711 | 1.699 | 1.699 | 7,989,217 | +0.01(+0.69%) |
Apr 08, 2005 | 1.705 | 1.705 | 1.680 | 1.687 | 6,710,584 | -0.02(-1.27%) |
Apr 07, 2005 | 1.685 | 1.750 | 1.667 | 1.709 | 16,765,700 | +0.03(+1.49%) |
Apr 06, 2005 | 1.665 | 1.696 | 1.665 | 1.684 | 4,929,822 | +0.03(+2.03%) |
Apr 05, 2005 | 1.649 | 1.653 | 1.633 | 1.651 | 8,613,291 | +0.04(+2.39%) |
Apr 04, 2005 | 1.605 | 1.629 | 1.599 | 1.612 | 7,483,502 | -0.01(-0.41%) |
Apr 01, 2005 | 1.656 | 1.661 | 1.618 | 1.619 | 5,494,716 | +0.00(+0.10%) |
Mar 31, 2005 | 1.634 | 1.645 | 1.596 | 1.617 | 6,269,428 | +0.00(+0.00%) |
Mar 30, 2005 | 1.600 | 1.634 | 1.600 | 1.617 | 4,251,949 | +0.03(+1.58%) |
Mar 29, 2005 | 1.609 | 1.625 | 1.583 | 1.592 | 6,210,249 | -0.01(-0.83%) |
Mar 28, 2005 | 1.617 | 1.623 | 1.598 | 1.605 | 7,492,469 | -0.03(-1.91%) |
Mar 24, 2005 | 1.634 | 1.649 | 1.627 | 1.637 | 6,221,009 | +0.04(+2.44%) |
Mar 23, 2005 | 1.623 | 1.634 | 1.589 | 1.598 | 18,160,898 | -0.04(-2.72%) |
Mar 22, 2005 | 1.654 | 1.720 | 1.624 | 1.642 | 14,448,737 | -0.01(-0.37%) |
Mar 21, 2005 | 1.665 | 1.678 | 1.647 | 1.648 | 5,648,941 | -0.05(-2.80%) |
Mar 18, 2005 | 1.723 | 1.723 | 1.696 | 1.696 | 6,290,948 | -0.03(-1.84%) |
Mar 17, 2005 | 1.666 | 1.744 | 1.662 | 1.728 | 12,069,008 | +0.06(+3.65%) |
Mar 16, 2005 | 1.625 | 1.672 | 1.620 | 1.667 | 25,958,230 | +0.01(+0.40%) |
Mar 15, 2005 | 1.701 | 1.701 | 1.646 | 1.660 | 10,788,582 | -0.01(-0.77%) |
Mar 14, 2005 | 1.673 | 1.701 | 1.651 | 1.673 | 11,626,059 | -0.05(-2.85%) |
Mar 11, 2005 | 1.729 | 1.750 | 1.717 | 1.722 | 11,150,831 | -0.00(-0.10%) |
Mar 10, 2005 | 1.734 | 1.737 | 1.704 | 1.724 | 12,420,498 | -0.01(-0.61%) |
Mar 09, 2005 | 1.783 | 1.787 | 1.729 | 1.734 | 12,624,936 | -0.07(-3.74%) |
Mar 08, 2005 | 1.812 | 1.827 | 1.793 | 1.802 | 13,084,024 | -0.04(-2.00%) |
Mar 07, 2005 | 1.854 | 1.876 | 1.832 | 1.839 | 6,633,471 | +0.01(+0.67%) |
Mar 04, 2005 | 1.817 | 1.845 | 1.804 | 1.826 | 9,061,619 | +0.04(+2.12%) |
Mar 03, 2005 | 1.807 | 1.808 | 1.784 | 1.788 | 20,725,338 | +0.00(+0.16%) |
Mar 02, 2005 | 1.800 | 1.808 | 1.783 | 1.786 | 17,974,394 | -0.02(-1.14%) |