Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.290 | 1.290 | 1.230 | 1.260 | 27,022 | -0.04(-3.08%) |
May 27, 2005 | 1.280 | 1.310 | 1.280 | 1.300 | 7,225 | +0.00(+0.03%) |
May 26, 2005 | 1.320 | 1.320 | 1.280 | 1.300 | 25,275 | -0.01(-0.79%) |
May 25, 2005 | 1.300 | 1.330 | 1.283 | 1.310 | 55,250 | +0.01(+0.77%) |
May 24, 2005 | 1.274 | 1.300 | 1.274 | 1.300 | 5,300 | +0.00(+0.00%) |
May 23, 2005 | 1.271 | 1.300 | 1.270 | 1.300 | 3,983 | -0.02(-1.52%) |
May 20, 2005 | 1.330 | 1.330 | 1.290 | 1.320 | 11,150 | +0.03(+2.33%) |
May 19, 2005 | 1.260 | 1.290 | 1.260 | 1.290 | 1,600 | +0.04(+3.20%) |
May 18, 2005 | 1.230 | 1.350 | 1.230 | 1.250 | 19,700 | -0.02(-1.57%) |
May 17, 2005 | 1.260 | 1.310 | 1.210 | 1.270 | 7,800 | +0.03(+2.50%) |
May 16, 2005 | 1.240 | 1.259 | 1.190 | 1.239 | 13,100 | -0.04(-3.20%) |
May 13, 2005 | 1.210 | 1.380 | 1.200 | 1.280 | 26,048 | +0.09(+7.56%) |
May 12, 2005 | 1.210 | 1.270 | 1.190 | 1.190 | 11,660 | -0.04(-3.25%) |
May 11, 2005 | 1.200 | 1.250 | 1.160 | 1.230 | 29,600 | +0.01(+0.82%) |
May 10, 2005 | 1.200 | 1.270 | 1.200 | 1.220 | 32,700 | +0.00(+0.00%) |
May 09, 2005 | 1.300 | 1.310 | 1.200 | 1.220 | 30,081 | -0.13(-9.63%) |
May 06, 2005 | 1.290 | 1.350 | 1.200 | 1.350 | 33,779 | +0.11(+8.87%) |
May 05, 2005 | 1.120 | 1.320 | 1.110 | 1.240 | 54,106 | +0.05(+4.20%) |
May 04, 2005 | 1.140 | 1.200 | 1.140 | 1.190 | 11,200 | -0.01(-0.83%) |
May 03, 2005 | 1.190 | 1.230 | 1.130 | 1.200 | 27,971 | -0.06(-4.76%) |
May 02, 2005 | 1.190 | 1.420 | 1.190 | 1.260 | 52,225 | +0.09(+7.69%) |
Apr 29, 2005 | 1.110 | 1.200 | 1.110 | 1.170 | 12,708 | +0.00(+0.00%) |
Apr 28, 2005 | 1.160 | 1.180 | 1.100 | 1.170 | 21,890 | +0.02(+1.74%) |
Apr 27, 2005 | 1.100 | 1.200 | 1.100 | 1.150 | 22,707 | +0.04(+3.60%) |
Apr 26, 2005 | 1.160 | 1.170 | 1.100 | 1.110 | 38,485 | -0.09(-7.50%) |
Apr 25, 2005 | 1.100 | 1.200 | 1.100 | 1.200 | 10,620 | +0.10(+9.09%) |
Apr 22, 2005 | 1.140 | 1.140 | 1.100 | 1.100 | 37,138 | -0.05(-4.35%) |
Apr 21, 2005 | 1.140 | 1.240 | 1.140 | 1.150 | 23,214 | -0.04(-3.36%) |
Apr 20, 2005 | 1.130 | 1.290 | 1.130 | 1.190 | 26,145 | -0.06(-4.49%) |
Apr 19, 2005 | 1.210 | 1.290 | 1.110 | 1.246 | 35,400 | +0.11(+9.30%) |
Apr 18, 2005 | 1.240 | 1.240 | 1.100 | 1.140 | 27,751 | -0.05(-4.20%) |
Apr 15, 2005 | 1.190 | 1.250 | 1.100 | 1.190 | 20,183 | +0.00(+0.00%) |
Apr 14, 2005 | 1.210 | 1.210 | 1.180 | 1.190 | 11,200 | -0.03(-2.38%) |
Apr 13, 2005 | 1.210 | 1.290 | 1.200 | 1.219 | 13,169 | -0.08(-6.23%) |
Apr 12, 2005 | 1.290 | 1.300 | 1.250 | 1.300 | 4,752 | +0.02(+1.56%) |
Apr 11, 2005 | 1.180 | 1.290 | 1.154 | 1.280 | 17,301 | +0.06(+4.92%) |
Apr 08, 2005 | 1.080 | 1.220 | 1.080 | 1.220 | 16,075 | -0.02(-1.61%) |
Apr 07, 2005 | 1.220 | 1.310 | 1.220 | 1.240 | 31,703 | -0.06(-4.62%) |
Apr 06, 2005 | 1.300 | 1.350 | 1.270 | 1.300 | 18,165 | +0.04(+3.17%) |
Apr 05, 2005 | 1.243 | 1.300 | 1.200 | 1.260 | 14,249 | +0.07(+5.88%) |
Apr 04, 2005 | 1.230 | 1.250 | 1.190 | 1.190 | 11,372 | -0.01(-0.83%) |
Apr 01, 2005 | 1.200 | 1.240 | 1.160 | 1.200 | 10,000 | -0.03(-2.44%) |
Mar 31, 2005 | 1.170 | 1.250 | 1.170 | 1.230 | 9,513 | +0.03(+2.50%) |
Mar 30, 2005 | 1.170 | 1.290 | 1.130 | 1.200 | 25,360 | +0.00(+0.00%) |
Mar 29, 2005 | 1.140 | 1.200 | 1.100 | 1.200 | 40,911 | +0.03(+2.65%) |
Mar 28, 2005 | 1.200 | 1.210 | 1.140 | 1.169 | 25,707 | -0.06(-4.96%) |
Mar 24, 2005 | 1.200 | 1.270 | 1.150 | 1.230 | 41,243 | -0.01(-0.81%) |
Mar 23, 2005 | 1.350 | 1.350 | 1.210 | 1.240 | 14,253 | -0.07(-5.34%) |
Mar 22, 2005 | 1.329 | 1.329 | 1.270 | 1.310 | 14,150 | +0.04(+3.15%) |
Mar 21, 2005 | 1.230 | 1.320 | 1.230 | 1.270 | 25,925 | +0.02(+1.60%) |
Mar 18, 2005 | 1.310 | 1.320 | 1.220 | 1.250 | 63,531 | -0.10(-7.41%) |
Mar 17, 2005 | 1.430 | 1.500 | 1.300 | 1.350 | 36,055 | -0.05(-3.57%) |
Mar 16, 2005 | 1.420 | 1.490 | 1.360 | 1.400 | 23,990 | -0.02(-1.41%) |
Mar 15, 2005 | 1.370 | 1.430 | 1.370 | 1.420 | 4,370 | +0.02(+1.43%) |
Mar 14, 2005 | 1.410 | 1.430 | 1.360 | 1.400 | 9,460 | -0.05(-3.38%) |
Mar 11, 2005 | 1.500 | 1.500 | 1.420 | 1.449 | 36,342 | -0.03(-2.09%) |
Mar 10, 2005 | 1.440 | 1.500 | 1.420 | 1.480 | 28,267 | +0.00(+0.00%) |
Mar 09, 2005 | 1.380 | 1.480 | 1.343 | 1.480 | 19,300 | +0.06(+4.23%) |
Mar 08, 2005 | 1.290 | 1.440 | 1.290 | 1.420 | 93,318 | +0.10(+7.58%) |
Mar 07, 2005 | 1.340 | 1.390 | 1.300 | 1.320 | 24,765 | -0.02(-1.49%) |
Mar 04, 2005 | 1.369 | 1.370 | 1.310 | 1.340 | 27,930 | -0.01(-0.74%) |
Mar 03, 2005 | 1.340 | 1.440 | 1.260 | 1.350 | 16,485 | +0.01(+0.75%) |
Mar 02, 2005 | 1.360 | 1.370 | 1.310 | 1.340 | 18,709 | -0.10(-6.94%) |