Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.688 | 1.688 | 1.653 | 1.655 | 180,487 | -0.03(-1.98%) |
May 27, 2005 | 1.675 | 1.694 | 1.675 | 1.688 | 32,229 | +0.03(+1.91%) |
May 26, 2005 | 1.659 | 1.703 | 1.649 | 1.657 | 171,892 | +0.01(+0.34%) |
May 25, 2005 | 1.657 | 1.661 | 1.644 | 1.651 | 107,432 | -0.01(-0.34%) |
May 24, 2005 | 1.655 | 1.657 | 1.646 | 1.657 | 73,054 | +0.01(+0.57%) |
May 23, 2005 | 1.646 | 1.668 | 1.633 | 1.648 | 167,058 | +0.01(+0.34%) |
May 20, 2005 | 1.636 | 1.642 | 1.635 | 1.642 | 101,524 | +0.00(+0.00%) |
May 19, 2005 | 1.640 | 1.644 | 1.636 | 1.642 | 131,605 | +0.01(+0.68%) |
May 18, 2005 | 1.623 | 1.644 | 1.623 | 1.631 | 165,446 | +0.02(+1.27%) |
May 17, 2005 | 1.607 | 1.631 | 1.607 | 1.610 | 168,669 | -0.04(-2.15%) |
May 16, 2005 | 1.664 | 1.675 | 1.635 | 1.646 | 231,517 | -0.02(-1.34%) |
May 13, 2005 | 1.670 | 1.679 | 1.666 | 1.668 | 13,429 | -0.01(-0.56%) |
May 12, 2005 | 1.675 | 1.698 | 1.666 | 1.677 | 69,831 | -0.00(-0.22%) |
May 11, 2005 | 1.672 | 1.683 | 1.672 | 1.681 | 48,344 | +0.01(+0.33%) |
May 10, 2005 | 1.674 | 1.681 | 1.674 | 1.675 | 71,442 | -0.01(-0.44%) |
May 09, 2005 | 1.666 | 1.683 | 1.662 | 1.683 | 565,634 | +0.01(+0.89%) |
May 06, 2005 | 1.668 | 1.682 | 1.666 | 1.668 | 232,592 | -0.01(-0.56%) |
May 05, 2005 | 1.715 | 1.715 | 1.675 | 1.677 | 114,953 | -0.04(-2.49%) |
May 04, 2005 | 1.664 | 1.722 | 1.664 | 1.720 | 134,291 | +0.06(+3.59%) |
May 03, 2005 | 1.642 | 1.664 | 1.642 | 1.661 | 76,277 | +0.00(+0.00%) |
May 02, 2005 | 1.651 | 1.674 | 1.648 | 1.661 | 72,517 | +0.01(+0.90%) |
Apr 29, 2005 | 1.659 | 1.674 | 1.646 | 1.646 | 168,132 | -0.01(-0.67%) |
Apr 28, 2005 | 1.659 | 1.664 | 1.657 | 1.657 | 117,101 | -0.01(-0.89%) |
Apr 27, 2005 | 1.674 | 1.674 | 1.646 | 1.672 | 501,711 | -0.02(-0.99%) |
Apr 26, 2005 | 1.692 | 1.694 | 1.683 | 1.688 | 68,219 | -0.01(-0.77%) |
Apr 25, 2005 | 1.685 | 1.705 | 1.685 | 1.702 | 94,003 | +0.01(+0.44%) |
Apr 22, 2005 | 1.696 | 1.702 | 1.694 | 1.694 | 259,987 | -0.01(-0.55%) |
Apr 21, 2005 | 1.694 | 1.703 | 1.692 | 1.703 | 310,481 | +0.02(+1.11%) |
Apr 20, 2005 | 1.703 | 1.715 | 1.685 | 1.685 | 162,223 | -0.01(-0.33%) |
Apr 19, 2005 | 1.683 | 1.713 | 1.677 | 1.690 | 95,615 | +0.02(+1.23%) |
Apr 18, 2005 | 1.685 | 1.687 | 1.670 | 1.670 | 172,429 | -0.03(-1.97%) |
Apr 15, 2005 | 1.705 | 1.713 | 1.703 | 1.703 | 469,481 | -0.03(-1.61%) |
Apr 14, 2005 | 1.731 | 1.739 | 1.731 | 1.731 | 218,088 | -0.02(-1.06%) |
Apr 13, 2005 | 1.750 | 1.757 | 1.750 | 1.750 | 197,139 | +0.00(+0.00%) |
Apr 12, 2005 | 1.756 | 1.756 | 1.741 | 1.750 | 280,937 | -0.00(-0.11%) |
Apr 11, 2005 | 1.750 | 1.759 | 1.746 | 1.752 | 80,037 | -0.01(-0.32%) |
Apr 08, 2005 | 1.748 | 1.759 | 1.748 | 1.757 | 117,101 | +0.01(+0.43%) |
Apr 07, 2005 | 1.724 | 1.750 | 1.724 | 1.750 | 132,142 | +0.02(+1.29%) |
Apr 06, 2005 | 1.722 | 1.733 | 1.718 | 1.728 | 87,020 | -0.01(-0.32%) |
Apr 05, 2005 | 1.722 | 1.744 | 1.705 | 1.733 | 222,923 | +0.03(+1.75%) |
Apr 04, 2005 | 1.707 | 1.713 | 1.703 | 1.703 | 107,970 | -0.01(-0.43%) |
Apr 01, 2005 | 1.711 | 1.724 | 1.711 | 1.711 | 111,730 | +0.01(+0.55%) |
Mar 31, 2005 | 1.696 | 1.709 | 1.696 | 1.702 | 186,933 | +0.01(+0.33%) |
Mar 30, 2005 | 1.690 | 1.698 | 1.685 | 1.696 | 408,245 | +0.00(+0.22%) |
Mar 29, 2005 | 1.672 | 1.700 | 1.672 | 1.692 | 275,565 | -0.01(-0.33%) |
Mar 28, 2005 | 1.688 | 1.707 | 1.688 | 1.698 | 256,227 | -0.01(-0.55%) |
Mar 24, 2005 | 1.718 | 1.728 | 1.703 | 1.707 | 223,997 | -0.01(-0.65%) |
Mar 23, 2005 | 1.715 | 1.722 | 1.713 | 1.718 | 140,737 | -0.01(-0.32%) |
Mar 22, 2005 | 1.713 | 1.741 | 1.711 | 1.724 | 247,095 | -0.00(-0.22%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.722 | 1.728 | 212,180 | -0.03(-1.80%) |
Mar 18, 2005 | 1.759 | 1.763 | 1.752 | 1.759 | 119,250 | -0.00(-0.11%) |
Mar 17, 2005 | 1.750 | 1.769 | 1.750 | 1.761 | 62,848 | +0.00(+0.11%) |
Mar 16, 2005 | 1.776 | 1.776 | 1.759 | 1.759 | 194,453 | -0.02(-1.05%) |
Mar 15, 2005 | 1.783 | 1.791 | 1.776 | 1.778 | 188,544 | -0.01(-0.73%) |
Mar 14, 2005 | 1.789 | 1.791 | 1.782 | 1.791 | 222,386 | +0.00(+0.10%) |
Mar 11, 2005 | 1.789 | 1.793 | 1.783 | 1.789 | 159,000 | -0.01(-0.31%) |
Mar 10, 2005 | 1.787 | 1.795 | 1.776 | 1.795 | 183,173 | +0.01(+0.63%) |
Mar 09, 2005 | 1.798 | 1.806 | 1.780 | 1.783 | 412,005 | -0.02(-1.24%) |
Mar 08, 2005 | 1.796 | 1.808 | 1.787 | 1.806 | 145,571 | +0.00(+0.00%) |
Mar 07, 2005 | 1.800 | 1.810 | 1.791 | 1.806 | 142,885 | -0.00(-0.10%) |
Mar 04, 2005 | 1.796 | 1.817 | 1.796 | 1.808 | 124,622 | +0.02(+0.94%) |
Mar 03, 2005 | 1.798 | 1.810 | 1.776 | 1.791 | 206,271 | -0.01(-0.52%) |
Mar 02, 2005 | 1.796 | 1.813 | 1.787 | 1.800 | 205,196 | +0.01(+0.42%) |