Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.382 | 1.411 | 1.372 | 1.403 | 444,261 | +0.03(+1.95%) |
May 27, 2005 | 1.366 | 1.378 | 1.366 | 1.376 | 277,417 | +0.01(+0.81%) |
May 26, 2005 | 1.323 | 1.367 | 1.323 | 1.365 | 215,905 | +0.04(+2.73%) |
May 25, 2005 | 1.341 | 1.352 | 1.323 | 1.328 | 343,606 | -0.03(-2.38%) |
May 24, 2005 | 1.351 | 1.365 | 1.339 | 1.361 | 188,243 | -0.00(-0.06%) |
May 23, 2005 | 1.377 | 1.380 | 1.358 | 1.362 | 301,712 | -0.01(-0.92%) |
May 20, 2005 | 1.366 | 1.382 | 1.365 | 1.374 | 308,549 | +0.01(+0.93%) |
May 19, 2005 | 1.347 | 1.374 | 1.347 | 1.362 | 322,486 | +0.02(+1.41%) |
May 18, 2005 | 1.326 | 1.353 | 1.313 | 1.343 | 363,823 | +0.03(+2.53%) |
May 17, 2005 | 1.281 | 1.319 | 1.281 | 1.309 | 168,549 | +0.01(+1.10%) |
May 16, 2005 | 1.253 | 1.299 | 1.253 | 1.295 | 208,173 | +0.05(+3.86%) |
May 13, 2005 | 1.313 | 1.313 | 1.239 | 1.247 | 291,303 | -0.05(-3.95%) |
May 12, 2005 | 1.315 | 1.325 | 1.298 | 1.298 | 273,543 | -0.01(-0.61%) |
May 11, 2005 | 1.329 | 1.334 | 1.298 | 1.306 | 200,719 | -0.01(-0.48%) |
May 10, 2005 | 1.358 | 1.358 | 1.310 | 1.313 | 308,423 | -0.06(-4.43%) |
May 09, 2005 | 1.354 | 1.386 | 1.348 | 1.373 | 305,282 | +0.01(+0.64%) |
May 06, 2005 | 1.354 | 1.365 | 1.335 | 1.365 | 223,426 | +0.02(+1.77%) |
May 05, 2005 | 1.352 | 1.359 | 1.333 | 1.341 | 122,391 | -0.01(-0.99%) |
May 04, 2005 | 1.362 | 1.362 | 1.323 | 1.354 | 435,710 | +0.00(+0.00%) |
May 03, 2005 | 1.303 | 1.377 | 1.303 | 1.354 | 931,203 | +0.08(+6.26%) |
May 02, 2005 | 1.254 | 1.277 | 1.254 | 1.275 | 269,862 | +0.02(+1.64%) |
Apr 29, 2005 | 1.264 | 1.302 | 1.240 | 1.254 | 569,262 | -0.01(-0.50%) |
Apr 28, 2005 | 1.287 | 1.288 | 1.260 | 1.260 | 425,294 | -0.04(-2.92%) |
Apr 27, 2005 | 1.294 | 1.340 | 1.290 | 1.298 | 209,540 | +0.00(+0.24%) |
Apr 26, 2005 | 1.313 | 1.320 | 1.294 | 1.295 | 397,876 | -0.02(-1.74%) |
Apr 25, 2005 | 1.326 | 1.333 | 1.307 | 1.318 | 260,146 | +0.01(+0.54%) |
Apr 22, 2005 | 1.350 | 1.360 | 1.311 | 1.311 | 449,934 | -0.04(-3.21%) |
Apr 21, 2005 | 1.359 | 1.384 | 1.344 | 1.354 | 518,301 | +0.01(+0.41%) |
Apr 20, 2005 | 1.369 | 1.369 | 1.333 | 1.349 | 757,665 | -0.01(-1.04%) |
Apr 19, 2005 | 1.348 | 1.374 | 1.348 | 1.363 | 905,482 | +0.02(+1.53%) |
Apr 18, 2005 | 1.341 | 1.359 | 1.322 | 1.343 | 779,055 | +0.02(+1.37%) |
Apr 15, 2005 | 1.339 | 1.372 | 1.320 | 1.324 | 601,339 | -0.01(-0.42%) |
Apr 14, 2005 | 1.335 | 1.351 | 1.330 | 1.330 | 468,775 | +0.00(+0.06%) |
Apr 13, 2005 | 1.323 | 1.365 | 1.323 | 1.329 | 467,138 | +0.01(+1.08%) |
Apr 12, 2005 | 1.300 | 1.320 | 1.298 | 1.315 | 387,966 | +0.01(+0.42%) |
Apr 11, 2005 | 1.308 | 1.319 | 1.308 | 1.309 | 361,004 | -0.00(-0.18%) |
Apr 08, 2005 | 1.309 | 1.326 | 1.309 | 1.312 | 331,248 | +0.01(+0.91%) |
Apr 07, 2005 | 1.308 | 1.308 | 1.294 | 1.300 | 355,374 | -0.01(-0.48%) |
Apr 06, 2005 | 1.293 | 1.319 | 1.291 | 1.306 | 404,865 | +0.00(+0.30%) |
Apr 05, 2005 | 1.295 | 1.309 | 1.289 | 1.302 | 685,846 | +0.00(+0.00%) |
Apr 04, 2005 | 1.305 | 1.311 | 1.289 | 1.302 | 583,485 | -0.01(-0.72%) |
Apr 01, 2005 | 1.324 | 1.342 | 1.297 | 1.312 | 389,131 | -0.01(-0.48%) |
Mar 31, 2005 | 1.312 | 1.318 | 1.299 | 1.318 | 890,828 | +0.02(+1.15%) |
Mar 30, 2005 | 1.309 | 1.313 | 1.298 | 1.303 | 1,170,390 | +0.01(+0.49%) |
Mar 29, 2005 | 1.300 | 1.307 | 1.297 | 1.297 | 404,950 | -0.00(-0.30%) |
Mar 28, 2005 | 1.315 | 1.315 | 1.294 | 1.301 | 467,602 | +0.00(+0.12%) |
Mar 24, 2005 | 1.317 | 1.317 | 1.299 | 1.299 | 442,016 | +0.00(+0.06%) |
Mar 23, 2005 | 1.290 | 1.307 | 1.290 | 1.298 | 154,452 | -0.00(-0.30%) |
Mar 22, 2005 | 1.315 | 1.318 | 1.299 | 1.302 | 1,107,468 | -0.01(-0.75%) |
Mar 21, 2005 | 1.306 | 1.321 | 1.305 | 1.312 | 232,729 | -0.01(-0.86%) |
Mar 18, 2005 | 1.332 | 1.332 | 1.317 | 1.324 | 701,631 | +0.00(+0.36%) |
Mar 17, 2005 | 1.314 | 1.338 | 1.305 | 1.319 | 210,849 | +0.00(+0.00%) |
Mar 16, 2005 | 1.285 | 1.344 | 1.285 | 1.319 | 399,505 | +0.01(+0.42%) |
Mar 15, 2005 | 1.339 | 1.347 | 1.281 | 1.313 | 346,882 | -0.02(-1.54%) |
Mar 14, 2005 | 1.324 | 1.336 | 1.320 | 1.334 | 580,075 | +0.02(+1.26%) |
Mar 11, 2005 | 1.307 | 1.318 | 1.307 | 1.317 | 352,098 | +0.01(+0.54%) |
Mar 10, 2005 | 1.323 | 1.323 | 1.294 | 1.310 | 137,974 | +0.01(+0.42%) |
Mar 09, 2005 | 1.307 | 1.323 | 1.296 | 1.305 | 467,880 | -0.01(-0.48%) |
Mar 08, 2005 | 1.321 | 1.331 | 1.309 | 1.311 | 453,463 | -0.01(-0.84%) |
Mar 07, 2005 | 1.332 | 1.339 | 1.317 | 1.322 | 459,253 | -0.01(-1.00%) |
Mar 04, 2005 | 1.369 | 1.377 | 1.331 | 1.335 | 324,689 | -0.01(-0.76%) |
Mar 03, 2005 | 1.355 | 1.367 | 1.346 | 1.346 | 267,659 | +0.01(+0.53%) |
Mar 02, 2005 | 1.331 | 1.350 | 1.331 | 1.339 | 401,919 | -0.01(-0.53%) |