Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.380 | 1.384 | 1.380 | 1.384 | 4,674 | +0.00(+0.30%) |
May 27, 2005 | 1.380 | 1.380 | 1.373 | 1.380 | 5,259 | +0.00(+0.25%) |
May 26, 2005 | 1.376 | 1.385 | 1.373 | 1.377 | 26,879 | +0.00(+0.05%) |
May 25, 2005 | 1.381 | 1.382 | 1.370 | 1.376 | 18,698 | -0.01(-0.40%) |
May 24, 2005 | 1.370 | 1.381 | 1.370 | 1.381 | 10,518 | +0.01(+0.65%) |
May 23, 2005 | 1.372 | 1.379 | 1.366 | 1.372 | 41,488 | +0.00(+0.25%) |
May 20, 2005 | 1.381 | 1.381 | 1.361 | 1.369 | 28,048 | -0.00(-0.10%) |
May 19, 2005 | 1.383 | 1.385 | 1.370 | 1.370 | 18,114 | -0.02(-1.14%) |
May 18, 2005 | 1.375 | 1.386 | 1.374 | 1.386 | 111,025 | +0.01(+0.45%) |
May 17, 2005 | 1.381 | 1.381 | 1.372 | 1.380 | 23,373 | -0.00(-0.10%) |
May 16, 2005 | 1.372 | 1.385 | 1.372 | 1.381 | 36,229 | +0.01(+0.65%) |
May 13, 2005 | 1.386 | 1.386 | 1.369 | 1.372 | 14,608 | -0.00(-0.25%) |
May 12, 2005 | 1.401 | 1.401 | 1.373 | 1.376 | 74,211 | -0.01(-0.59%) |
May 11, 2005 | 1.386 | 1.390 | 1.367 | 1.384 | 50,253 | +0.01(+0.65%) |
May 10, 2005 | 1.368 | 1.376 | 1.368 | 1.375 | 26,295 | +0.03(+1.98%) |
May 09, 2005 | 1.349 | 1.369 | 1.349 | 1.349 | 39,735 | -0.00(-0.25%) |
May 06, 2005 | 1.318 | 1.352 | 1.303 | 1.352 | 46,747 | +0.05(+3.95%) |
May 05, 2005 | 1.290 | 1.301 | 1.290 | 1.301 | 11,686 | +0.02(+1.50%) |
May 04, 2005 | 1.277 | 1.281 | 1.277 | 1.281 | 14,608 | +0.00(+0.32%) |
May 03, 2005 | 1.273 | 1.277 | 1.267 | 1.277 | 22,205 | +0.01(+0.81%) |
May 02, 2005 | 1.256 | 1.267 | 1.256 | 1.267 | 26,879 | +0.02(+1.48%) |
Apr 29, 2005 | 1.242 | 1.249 | 1.239 | 1.249 | 26,295 | +0.02(+1.22%) |
Apr 28, 2005 | 1.256 | 1.265 | 1.234 | 1.234 | 45,578 | -0.01(-0.77%) |
Apr 27, 2005 | 1.232 | 1.256 | 1.232 | 1.243 | 32,723 | +0.02(+1.68%) |
Apr 26, 2005 | 1.225 | 1.232 | 1.223 | 1.223 | 15,777 | -0.01(-0.78%) |
Apr 25, 2005 | 1.229 | 1.240 | 1.212 | 1.232 | 29,801 | +0.00(+0.28%) |
Apr 22, 2005 | 1.229 | 1.236 | 1.212 | 1.229 | 42,072 | +0.01(+0.56%) |
Apr 21, 2005 | 1.225 | 1.234 | 1.212 | 1.222 | 93,494 | +0.00(+0.00%) |
Apr 20, 2005 | 1.249 | 1.256 | 1.222 | 1.222 | 42,657 | -0.03(-2.19%) |
Apr 19, 2005 | 1.232 | 1.249 | 1.232 | 1.249 | 41,488 | +0.02(+1.84%) |
Apr 18, 2005 | 1.223 | 1.232 | 1.219 | 1.227 | 40,319 | +0.01(+0.79%) |
Apr 15, 2005 | 1.207 | 1.217 | 1.198 | 1.217 | 83,561 | +0.01(+1.14%) |
Apr 14, 2005 | 1.203 | 1.208 | 1.203 | 1.203 | 20,452 | +0.00(+0.00%) |
Apr 13, 2005 | 1.197 | 1.203 | 1.197 | 1.203 | 23,373 | +0.01(+0.51%) |
Apr 12, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 25,126 | +0.01(+1.10%) |
Apr 11, 2005 | 1.197 | 1.197 | 1.180 | 1.184 | 21,620 | -0.01(-1.03%) |
Apr 08, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 7,012 | +0.01(+1.04%) |
Apr 07, 2005 | 1.174 | 1.184 | 1.174 | 1.184 | 12,855 | +0.02(+1.29%) |
Apr 06, 2005 | 1.145 | 1.171 | 1.145 | 1.169 | 46,163 | +0.02(+1.49%) |
Apr 05, 2005 | 1.155 | 1.155 | 1.147 | 1.152 | 9,933 | +0.00(+0.18%) |
Apr 04, 2005 | 1.136 | 1.153 | 1.133 | 1.150 | 30,970 | +0.01(+0.60%) |
Apr 01, 2005 | 1.181 | 1.181 | 1.142 | 1.143 | 23,958 | -0.04(-3.19%) |
Mar 31, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 1,168 | +0.01(+0.47%) |
Mar 30, 2005 | 1.188 | 1.193 | 1.175 | 1.175 | 60,771 | -0.02(-1.83%) |
Mar 29, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 5,259 | -0.00(-0.06%) |
Mar 28, 2005 | 1.215 | 1.218 | 1.198 | 1.198 | 49,084 | -0.01(-1.13%) |
Mar 24, 2005 | 1.191 | 1.212 | 1.191 | 1.212 | 23,958 | +0.03(+2.61%) |
Mar 23, 2005 | 1.175 | 1.181 | 1.164 | 1.181 | 50,253 | +0.01(+0.45%) |
Mar 22, 2005 | 1.188 | 1.194 | 1.175 | 1.176 | 43,241 | -0.01(-1.02%) |
Mar 21, 2005 | 1.169 | 1.188 | 1.169 | 1.188 | 8,180 | +0.02(+2.00%) |
Mar 18, 2005 | 1.149 | 1.164 | 1.149 | 1.164 | 2,921 | +0.02(+1.86%) |
Mar 17, 2005 | 1.115 | 1.148 | 1.115 | 1.143 | 52,590 | +0.04(+3.40%) |
Mar 16, 2005 | 1.151 | 1.151 | 1.094 | 1.106 | 289,249 | -0.04(-3.29%) |
Mar 15, 2005 | 1.177 | 1.177 | 1.143 | 1.143 | 96,416 | -0.03(-2.91%) |
Mar 14, 2005 | 1.179 | 1.179 | 1.177 | 1.177 | 6,427 | +0.00(+0.29%) |
Mar 11, 2005 | 1.179 | 1.182 | 1.171 | 1.174 | 16,945 | -0.02(-1.44%) |
Mar 10, 2005 | 1.188 | 1.191 | 1.177 | 1.191 | 26,879 | +0.01(+0.81%) |
Mar 09, 2005 | 1.126 | 1.205 | 1.126 | 1.181 | 126,802 | +0.06(+4.92%) |
Mar 08, 2005 | 1.106 | 1.126 | 1.106 | 1.126 | 64,862 | +0.01(+1.04%) |
Mar 07, 2005 | 1.115 | 1.116 | 1.106 | 1.114 | 41,488 | -0.00(-0.06%) |
Mar 04, 2005 | 1.112 | 1.115 | 1.106 | 1.115 | 17,530 | +0.01(+1.05%) |
Mar 03, 2005 | 1.097 | 1.103 | 1.097 | 1.103 | 5,259 | +0.00(+0.44%) |
Mar 02, 2005 | 1.106 | 1.106 | 1.095 | 1.099 | 14,024 | -0.01(-1.23%) |