Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.765 | 1.775 | 1.713 | 1.775 | 3,316,030 | +0.02(+1.00%) |
May 27, 2005 | 1.736 | 1.768 | 1.736 | 1.757 | 2,222,281 | +0.02(+1.31%) |
May 26, 2005 | 1.715 | 1.747 | 1.715 | 1.735 | 825,142 | +0.02(+1.15%) |
May 25, 2005 | 1.723 | 1.724 | 1.677 | 1.715 | 2,111,167 | -0.01(-0.78%) |
May 24, 2005 | 1.742 | 1.753 | 1.719 | 1.728 | 764,271 | -0.01(-0.42%) |
May 23, 2005 | 1.728 | 1.757 | 1.719 | 1.736 | 1,760,433 | -0.02(-1.18%) |
May 20, 2005 | 1.739 | 1.759 | 1.719 | 1.756 | 1,563,326 | +0.02(+1.19%) |
May 19, 2005 | 1.728 | 1.738 | 1.715 | 1.736 | 1,015,486 | +0.01(+0.36%) |
May 18, 2005 | 1.728 | 1.741 | 1.713 | 1.729 | 1,329,504 | +0.00(+0.24%) |
May 17, 2005 | 1.714 | 1.725 | 1.685 | 1.725 | 1,286,024 | +0.02(+1.03%) |
May 16, 2005 | 1.709 | 1.718 | 1.662 | 1.708 | 1,211,626 | +0.00(+0.00%) |
May 13, 2005 | 1.705 | 1.711 | 1.658 | 1.708 | 1,609,704 | +0.01(+0.61%) |
May 12, 2005 | 1.697 | 1.706 | 1.667 | 1.697 | 1,887,973 | +0.01(+0.31%) |
May 11, 2005 | 1.687 | 1.706 | 1.652 | 1.692 | 3,006,843 | +0.02(+1.30%) |
May 10, 2005 | 1.662 | 1.670 | 1.635 | 1.670 | 2,291,848 | +0.01(+0.81%) |
May 09, 2005 | 1.629 | 1.657 | 1.606 | 1.657 | 2,162,376 | +0.04(+2.23%) |
May 06, 2005 | 1.620 | 1.621 | 1.599 | 1.621 | 870,554 | +0.02(+1.16%) |
May 05, 2005 | 1.623 | 1.623 | 1.588 | 1.602 | 1,203,897 | -0.01(-0.58%) |
May 04, 2005 | 1.594 | 1.619 | 1.594 | 1.611 | 1,437,719 | +0.01(+0.71%) |
May 03, 2005 | 1.625 | 1.625 | 1.578 | 1.600 | 1,653,184 | -0.01(-0.83%) |
May 02, 2005 | 1.618 | 1.618 | 1.600 | 1.614 | 1,116,938 | -0.01(-0.89%) |
Apr 29, 2005 | 1.594 | 1.628 | 1.573 | 1.628 | 1,733,379 | +0.05(+3.42%) |
Apr 28, 2005 | 1.604 | 1.604 | 1.574 | 1.574 | 768,136 | -0.02(-1.36%) |
Apr 27, 2005 | 1.582 | 1.608 | 1.568 | 1.596 | 1,278,295 | +0.03(+1.65%) |
Apr 26, 2005 | 1.599 | 1.604 | 1.570 | 1.570 | 1,692,798 | -0.01(-0.91%) |
Apr 25, 2005 | 1.573 | 1.594 | 1.573 | 1.585 | 1,759,467 | +0.02(+1.59%) |
Apr 22, 2005 | 1.578 | 1.590 | 1.552 | 1.560 | 2,015,512 | -0.01(-0.66%) |
Apr 21, 2005 | 1.584 | 1.595 | 1.558 | 1.570 | 1,726,616 | -0.00(-0.20%) |
Apr 20, 2005 | 1.612 | 1.625 | 1.564 | 1.573 | 1,999,087 | -0.02(-1.36%) |
Apr 19, 2005 | 1.607 | 1.612 | 1.579 | 1.595 | 1,723,717 | -0.00(-0.13%) |
Apr 18, 2005 | 1.573 | 1.602 | 1.557 | 1.597 | 1,825,169 | +0.04(+2.59%) |
Apr 15, 2005 | 1.589 | 1.593 | 1.557 | 1.557 | 956,547 | -0.02(-1.57%) |
Apr 14, 2005 | 1.607 | 1.607 | 1.571 | 1.581 | 1,996,188 | -0.01(-0.71%) |
Apr 13, 2005 | 1.621 | 1.622 | 1.590 | 1.593 | 645,427 | -0.02(-1.09%) |
Apr 12, 2005 | 1.609 | 1.619 | 1.599 | 1.610 | 832,872 | +0.00(+0.19%) |
Apr 11, 2005 | 1.635 | 1.639 | 1.604 | 1.607 | 1,021,283 | -0.01(-0.38%) |
Apr 08, 2005 | 1.623 | 1.635 | 1.608 | 1.614 | 808,717 | -0.01(-0.57%) |
Apr 07, 2005 | 1.618 | 1.632 | 1.604 | 1.623 | 1,025,148 | +0.01(+0.51%) |
Apr 06, 2005 | 1.604 | 1.628 | 1.601 | 1.615 | 1,764,298 | +0.02(+0.97%) |
Apr 05, 2005 | 1.594 | 1.609 | 1.593 | 1.599 | 1,840,629 | +0.01(+0.59%) |
Apr 04, 2005 | 1.584 | 1.604 | 1.584 | 1.590 | 1,951,743 | -0.00(-0.19%) |
Apr 01, 2005 | 1.593 | 1.620 | 1.581 | 1.593 | 1,998,121 | +0.00(+0.06%) |
Mar 31, 2005 | 1.640 | 1.640 | 1.589 | 1.592 | 3,145,011 | -0.05(-3.03%) |
Mar 30, 2005 | 1.636 | 1.650 | 1.623 | 1.641 | 1,000,993 | +0.03(+1.60%) |
Mar 29, 2005 | 1.618 | 1.634 | 1.616 | 1.616 | 1,238,680 | -0.00(-0.06%) |
Mar 28, 2005 | 1.630 | 1.634 | 1.617 | 1.617 | 815,480 | -0.01(-0.57%) |
Mar 24, 2005 | 1.599 | 1.633 | 1.599 | 1.626 | 1,511,151 | +0.03(+1.81%) |
Mar 23, 2005 | 1.651 | 1.654 | 1.597 | 1.597 | 2,019,377 | -0.06(-3.38%) |
Mar 22, 2005 | 1.678 | 1.682 | 1.646 | 1.653 | 1,297,619 | -0.02(-1.48%) |
Mar 21, 2005 | 1.695 | 1.697 | 1.644 | 1.678 | 2,256,099 | -0.01(-0.86%) |
Mar 18, 2005 | 1.688 | 1.692 | 1.676 | 1.692 | 1,949,810 | +0.00(+0.18%) |
Mar 17, 2005 | 1.687 | 1.699 | 1.656 | 1.689 | 1,956,574 | +0.00(+0.12%) |
Mar 16, 2005 | 1.684 | 1.739 | 1.663 | 1.687 | 3,375,935 | -0.07(-3.78%) |
Mar 15, 2005 | 1.739 | 1.757 | 1.734 | 1.753 | 2,544,995 | +0.03(+1.50%) |
Mar 14, 2005 | 1.718 | 1.736 | 1.711 | 1.727 | 1,421,294 | +0.02(+1.15%) |
Mar 11, 2005 | 1.697 | 1.725 | 1.697 | 1.708 | 1,524,678 | +0.00(+0.18%) |
Mar 10, 2005 | 1.728 | 1.728 | 1.699 | 1.705 | 1,735,312 | -0.01(-0.78%) |
Mar 09, 2005 | 1.723 | 1.737 | 1.716 | 1.718 | 2,709,251 | +0.01(+0.61%) |
Mar 08, 2005 | 1.713 | 1.725 | 1.700 | 1.708 | 2,501,516 | -0.01(-0.30%) |
Mar 07, 2005 | 1.718 | 1.732 | 1.708 | 1.713 | 1,975,898 | -0.01(-0.84%) |
Mar 04, 2005 | 1.722 | 1.728 | 1.710 | 1.727 | 1,789,419 | +0.02(+1.03%) |
Mar 03, 2005 | 1.682 | 1.711 | 1.671 | 1.710 | 2,234,842 | +0.03(+1.79%) |
Mar 02, 2005 | 1.722 | 1.724 | 1.680 | 1.680 | 861,858 | -0.03(-1.87%) |