Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.693 | 1.693 | 1.658 | 1.659 | 179,998 | -0.03(-1.98%) |
May 27, 2005 | 1.680 | 1.699 | 1.680 | 1.693 | 32,142 | +0.03(+1.91%) |
May 26, 2005 | 1.663 | 1.708 | 1.654 | 1.661 | 171,426 | +0.01(+0.34%) |
May 25, 2005 | 1.661 | 1.665 | 1.648 | 1.656 | 107,141 | -0.01(-0.34%) |
May 24, 2005 | 1.659 | 1.661 | 1.650 | 1.661 | 72,856 | +0.01(+0.56%) |
May 23, 2005 | 1.650 | 1.673 | 1.637 | 1.652 | 166,605 | +0.01(+0.34%) |
May 20, 2005 | 1.641 | 1.646 | 1.639 | 1.646 | 101,248 | +0.00(+0.00%) |
May 19, 2005 | 1.645 | 1.648 | 1.641 | 1.646 | 131,248 | +0.01(+0.68%) |
May 18, 2005 | 1.628 | 1.648 | 1.628 | 1.635 | 164,998 | +0.02(+1.27%) |
May 17, 2005 | 1.611 | 1.635 | 1.611 | 1.615 | 168,212 | -0.04(-2.15%) |
May 16, 2005 | 1.669 | 1.680 | 1.639 | 1.650 | 230,890 | -0.02(-1.34%) |
May 13, 2005 | 1.674 | 1.684 | 1.671 | 1.673 | 13,392 | -0.01(-0.55%) |
May 12, 2005 | 1.680 | 1.702 | 1.671 | 1.682 | 69,642 | -0.00(-0.22%) |
May 11, 2005 | 1.676 | 1.687 | 1.676 | 1.686 | 48,213 | +0.01(+0.33%) |
May 10, 2005 | 1.678 | 1.686 | 1.678 | 1.680 | 71,249 | -0.01(-0.44%) |
May 09, 2005 | 1.671 | 1.687 | 1.667 | 1.687 | 564,101 | +0.01(+0.89%) |
May 06, 2005 | 1.673 | 1.686 | 1.671 | 1.673 | 231,961 | -0.01(-0.55%) |
May 05, 2005 | 1.719 | 1.719 | 1.680 | 1.682 | 114,641 | -0.04(-2.49%) |
May 04, 2005 | 1.669 | 1.727 | 1.669 | 1.725 | 133,927 | +0.06(+3.59%) |
May 03, 2005 | 1.646 | 1.669 | 1.646 | 1.665 | 76,070 | +0.00(+0.00%) |
May 02, 2005 | 1.656 | 1.678 | 1.652 | 1.665 | 72,320 | +0.01(+0.90%) |
Apr 29, 2005 | 1.663 | 1.678 | 1.650 | 1.650 | 167,676 | -0.01(-0.67%) |
Apr 28, 2005 | 1.663 | 1.669 | 1.661 | 1.661 | 116,784 | -0.01(-0.89%) |
Apr 27, 2005 | 1.678 | 1.678 | 1.650 | 1.676 | 500,352 | -0.02(-0.99%) |
Apr 26, 2005 | 1.697 | 1.699 | 1.687 | 1.693 | 68,035 | -0.01(-0.77%) |
Apr 25, 2005 | 1.689 | 1.710 | 1.689 | 1.706 | 93,749 | +0.01(+0.44%) |
Apr 22, 2005 | 1.701 | 1.706 | 1.699 | 1.699 | 259,283 | -0.01(-0.55%) |
Apr 21, 2005 | 1.699 | 1.708 | 1.697 | 1.708 | 309,639 | +0.02(+1.11%) |
Apr 20, 2005 | 1.708 | 1.719 | 1.689 | 1.689 | 161,784 | -0.01(-0.33%) |
Apr 19, 2005 | 1.687 | 1.717 | 1.682 | 1.695 | 95,356 | +0.02(+1.23%) |
Apr 18, 2005 | 1.689 | 1.691 | 1.674 | 1.674 | 171,962 | -0.03(-1.97%) |
Apr 15, 2005 | 1.710 | 1.717 | 1.708 | 1.708 | 468,209 | -0.03(-1.61%) |
Apr 14, 2005 | 1.736 | 1.743 | 1.736 | 1.736 | 217,497 | -0.02(-1.06%) |
Apr 13, 2005 | 1.755 | 1.762 | 1.755 | 1.755 | 196,605 | +0.00(+0.00%) |
Apr 12, 2005 | 1.760 | 1.760 | 1.745 | 1.755 | 280,175 | -0.00(-0.11%) |
Apr 11, 2005 | 1.755 | 1.764 | 1.751 | 1.757 | 79,820 | -0.01(-0.32%) |
Apr 08, 2005 | 1.753 | 1.764 | 1.753 | 1.762 | 116,784 | +0.01(+0.43%) |
Apr 07, 2005 | 1.729 | 1.755 | 1.729 | 1.755 | 131,784 | +0.02(+1.29%) |
Apr 06, 2005 | 1.727 | 1.738 | 1.723 | 1.732 | 86,784 | -0.01(-0.32%) |
Apr 05, 2005 | 1.727 | 1.749 | 1.710 | 1.738 | 222,319 | +0.03(+1.75%) |
Apr 04, 2005 | 1.712 | 1.717 | 1.708 | 1.708 | 107,677 | -0.01(-0.43%) |
Apr 01, 2005 | 1.715 | 1.729 | 1.715 | 1.715 | 111,427 | +0.01(+0.55%) |
Mar 31, 2005 | 1.701 | 1.714 | 1.701 | 1.706 | 186,426 | +0.01(+0.33%) |
Mar 30, 2005 | 1.695 | 1.702 | 1.689 | 1.701 | 407,138 | +0.00(+0.22%) |
Mar 29, 2005 | 1.676 | 1.704 | 1.676 | 1.697 | 274,818 | -0.01(-0.33%) |
Mar 28, 2005 | 1.693 | 1.712 | 1.693 | 1.702 | 255,533 | -0.01(-0.55%) |
Mar 24, 2005 | 1.723 | 1.732 | 1.708 | 1.712 | 223,390 | -0.01(-0.65%) |
Mar 23, 2005 | 1.719 | 1.727 | 1.717 | 1.723 | 140,355 | -0.01(-0.32%) |
Mar 22, 2005 | 1.717 | 1.745 | 1.715 | 1.729 | 246,426 | -0.00(-0.22%) |
Mar 21, 2005 | 1.758 | 1.758 | 1.727 | 1.732 | 211,605 | -0.03(-1.80%) |
Mar 18, 2005 | 1.764 | 1.768 | 1.757 | 1.764 | 118,927 | -0.00(-0.11%) |
Mar 17, 2005 | 1.755 | 1.773 | 1.755 | 1.766 | 62,677 | +0.00(+0.11%) |
Mar 16, 2005 | 1.781 | 1.781 | 1.764 | 1.764 | 193,926 | -0.02(-1.05%) |
Mar 15, 2005 | 1.788 | 1.796 | 1.781 | 1.783 | 188,033 | -0.01(-0.73%) |
Mar 14, 2005 | 1.794 | 1.796 | 1.786 | 1.796 | 221,783 | +0.00(+0.10%) |
Mar 11, 2005 | 1.794 | 1.798 | 1.788 | 1.794 | 158,569 | -0.01(-0.31%) |
Mar 10, 2005 | 1.792 | 1.799 | 1.781 | 1.799 | 182,676 | +0.01(+0.63%) |
Mar 09, 2005 | 1.803 | 1.811 | 1.785 | 1.788 | 410,888 | -0.02(-1.24%) |
Mar 08, 2005 | 1.801 | 1.813 | 1.792 | 1.811 | 145,177 | +0.00(+0.00%) |
Mar 07, 2005 | 1.805 | 1.814 | 1.796 | 1.811 | 142,498 | -0.00(-0.10%) |
Mar 04, 2005 | 1.801 | 1.822 | 1.801 | 1.813 | 124,284 | +0.02(+0.94%) |
Mar 03, 2005 | 1.803 | 1.814 | 1.781 | 1.796 | 205,712 | -0.01(-0.52%) |
Mar 02, 2005 | 1.801 | 1.818 | 1.792 | 1.805 | 204,640 | +0.01(+0.41%) |