Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.3461 | 0.3461 | 0.3399 | 0.3409 | 395,928 | -0.00(-1.19%) |
May 27, 2005 | 0.3451 | 0.3481 | 0.3440 | 0.3451 | 327,948 | +0.00(+0.00%) |
May 26, 2005 | 0.3451 | 0.3554 | 0.3440 | 0.3451 | 418,326 | -0.00(-0.89%) |
May 25, 2005 | 0.3554 | 0.3564 | 0.3451 | 0.3481 | 293,628 | -0.01(-1.46%) |
May 24, 2005 | 0.3584 | 0.3584 | 0.3471 | 0.3533 | 399,025 | -0.00(-0.58%) |
May 23, 2005 | 0.3626 | 0.3626 | 0.3451 | 0.3554 | 230,434 | -0.00(-1.15%) |
May 20, 2005 | 0.3502 | 0.3605 | 0.3451 | 0.3595 | 212,425 | +0.00(+0.58%) |
May 19, 2005 | 0.3512 | 0.3667 | 0.3512 | 0.3574 | 701,343 | +0.01(+1.76%) |
May 18, 2005 | 0.3543 | 0.3554 | 0.3440 | 0.3512 | 1,239,795 | +0.01(+1.82%) |
May 17, 2005 | 0.3409 | 0.3512 | 0.3409 | 0.3449 | 353,657 | -0.00(-0.92%) |
May 16, 2005 | 0.3502 | 0.3523 | 0.3430 | 0.3481 | 877,934 | -0.01(-1.74%) |
May 13, 2005 | 0.3502 | 0.3554 | 0.3430 | 0.3543 | 201,969 | +0.01(+2.08%) |
May 12, 2005 | 0.3595 | 0.3605 | 0.3471 | 0.3471 | 397,084 | -0.01(-2.03%) |
May 11, 2005 | 0.3554 | 0.3605 | 0.3481 | 0.3543 | 369,365 | +0.01(+2.08%) |
May 10, 2005 | 0.3461 | 0.3512 | 0.3461 | 0.3471 | 202,376 | -0.00(-0.30%) |
May 09, 2005 | 0.3523 | 0.3615 | 0.3461 | 0.3481 | 468,403 | -0.01(-2.59%) |
May 06, 2005 | 0.3471 | 0.3615 | 0.3471 | 0.3574 | 262,764 | +0.01(+2.06%) |
May 05, 2005 | 0.3543 | 0.3554 | 0.3502 | 0.3502 | 211,930 | -0.01(-2.86%) |
May 04, 2005 | 0.3595 | 0.3615 | 0.3523 | 0.3605 | 350,171 | +0.00(+0.86%) |
May 03, 2005 | 0.3770 | 0.3770 | 0.3502 | 0.3574 | 444,336 | -0.01(-2.80%) |
May 02, 2005 | 0.3718 | 0.3801 | 0.3595 | 0.3677 | 1,046,010 | -0.02(-4.29%) |
Apr 29, 2005 | 0.3667 | 0.3873 | 0.3605 | 0.3842 | 616,451 | +0.02(+4.19%) |
Apr 28, 2005 | 0.3718 | 0.3801 | 0.3512 | 0.3687 | 509,335 | +0.00(+0.00%) |
Apr 27, 2005 | 0.3584 | 0.3729 | 0.3368 | 0.3687 | 1,500,686 | +0.01(+3.47%) |
Apr 26, 2005 | 0.3492 | 0.3615 | 0.3399 | 0.3564 | 642,062 | +0.01(+3.59%) |
Apr 25, 2005 | 0.3327 | 0.3481 | 0.3327 | 0.3440 | 2,740,967 | +0.01(+2.14%) |
Apr 22, 2005 | 0.3368 | 0.3461 | 0.3358 | 0.3368 | 869,177 | -0.01(-1.80%) |
Apr 21, 2005 | 0.3584 | 0.3605 | 0.3368 | 0.3430 | 1,843,605 | -0.02(-6.72%) |
Apr 20, 2005 | 0.3749 | 0.3801 | 0.3420 | 0.3677 | 1,489,162 | +0.00(+0.56%) |
Apr 19, 2005 | 0.3348 | 0.3667 | 0.3327 | 0.3657 | 2,186,243 | +0.03(+10.25%) |
Apr 18, 2005 | 0.3389 | 0.3481 | 0.3275 | 0.3317 | 5,324,236 | +0.00(+0.94%) |
Apr 15, 2005 | 0.3564 | 0.3615 | 0.3214 | 0.3286 | 3,506,737 | -0.03(-9.12%) |
Apr 14, 2005 | 0.3729 | 0.3801 | 0.3543 | 0.3615 | 1,392,813 | -0.01(-1.96%) |
Apr 13, 2005 | 0.3863 | 0.3945 | 0.3687 | 0.3687 | 1,285,173 | -0.02(-6.04%) |
Apr 12, 2005 | 0.3914 | 0.4007 | 0.3863 | 0.3924 | 747,459 | +0.00(+0.26%) |
Apr 11, 2005 | 0.3863 | 0.3996 | 0.3863 | 0.3914 | 398,346 | +0.00(+0.00%) |
Apr 08, 2005 | 0.3811 | 0.3966 | 0.3811 | 0.3914 | 571,131 | +0.01(+2.70%) |
Apr 07, 2005 | 0.3945 | 0.4058 | 0.3708 | 0.3811 | 1,359,881 | -0.01(-3.14%) |
Apr 06, 2005 | 0.3996 | 0.4089 | 0.3904 | 0.3935 | 1,025,913 | -0.01(-2.05%) |
Apr 05, 2005 | 0.4130 | 0.4192 | 0.3966 | 0.4017 | 2,176,933 | -0.01(-1.27%) |
Apr 04, 2005 | 0.4213 | 0.4213 | 0.4069 | 0.4069 | 2,317,873 | +0.00(+0.00%) |
Apr 01, 2005 | 0.3966 | 0.4213 | 0.3914 | 0.4069 | 3,234,399 | +0.01(+1.54%) |
Mar 31, 2005 | 0.4635 | 0.4635 | 0.3893 | 0.4007 | 11,533,533 | -0.08(-17.06%) |
Mar 30, 2005 | 0.4779 | 0.4985 | 0.4769 | 0.4831 | 334,589 | -0.00(-0.21%) |
Mar 29, 2005 | 0.4800 | 0.4923 | 0.4800 | 0.4841 | 320,987 | -0.00(-0.63%) |
Mar 28, 2005 | 0.4923 | 0.5037 | 0.4759 | 0.4872 | 1,631,209 | -0.02(-3.27%) |
Mar 24, 2005 | 0.5099 | 0.5243 | 0.4985 | 0.5037 | 2,296,398 | -0.01(-2.20%) |
Mar 23, 2005 | 0.4851 | 0.5171 | 0.4851 | 0.5150 | 1,361,357 | +0.02(+3.95%) |
Mar 22, 2005 | 0.4975 | 0.5047 | 0.4790 | 0.4954 | 991,447 | -0.01(-1.43%) |
Mar 21, 2005 | 0.5305 | 0.5305 | 0.4790 | 0.5026 | 3,144,488 | -0.03(-5.24%) |
Mar 18, 2005 | 0.5459 | 0.5459 | 0.5202 | 0.5305 | 538,684 | -0.01(-0.96%) |
Mar 17, 2005 | 0.5129 | 0.5418 | 0.5129 | 0.5356 | 343,268 | +0.02(+3.59%) |
Mar 16, 2005 | 0.5438 | 0.5438 | 0.5119 | 0.5171 | 713,275 | -0.02(-2.90%) |
Mar 15, 2005 | 0.5335 | 0.5387 | 0.5305 | 0.5325 | 597,227 | -0.00(-0.19%) |
Mar 14, 2005 | 0.5459 | 0.5459 | 0.5253 | 0.5335 | 418,443 | -0.00(-0.19%) |
Mar 11, 2005 | 0.5253 | 0.5408 | 0.5253 | 0.5346 | 273,687 | +0.00(+0.78%) |
Mar 10, 2005 | 0.5274 | 0.5377 | 0.5263 | 0.5305 | 290,550 | +0.00(+0.19%) |
Mar 09, 2005 | 0.5428 | 0.5428 | 0.5274 | 0.5294 | 522,733 | -0.01(-1.34%) |
Mar 08, 2005 | 0.5511 | 0.5511 | 0.5325 | 0.5366 | 703,790 | -0.01(-2.07%) |
Mar 07, 2005 | 0.5356 | 0.5562 | 0.5253 | 0.5480 | 2,762,180 | +0.02(+4.72%) |
Mar 04, 2005 | 0.5129 | 0.5232 | 0.5109 | 0.5232 | 503,568 | +0.01(+1.80%) |
Mar 03, 2005 | 0.5222 | 0.5253 | 0.5068 | 0.5140 | 350,521 | -0.01(-2.35%) |
Mar 02, 2005 | 0.5294 | 0.5346 | 0.5232 | 0.5263 | 512,228 | -0.00(-0.20%) |