Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.438 | 1.454 | 1.431 | 1.449 | 1,537,559 | +0.01(+0.59%) |
May 27, 2005 | 1.436 | 1.450 | 1.430 | 1.440 | 446,812 | +0.00(+0.35%) |
May 26, 2005 | 1.410 | 1.452 | 1.410 | 1.435 | 1,176,167 | +0.04(+2.54%) |
May 25, 2005 | 1.438 | 1.438 | 1.394 | 1.400 | 1,096,379 | -0.05(-3.19%) |
May 24, 2005 | 1.443 | 1.476 | 1.433 | 1.446 | 745,312 | -0.00(-0.20%) |
May 23, 2005 | 1.428 | 1.452 | 1.427 | 1.449 | 684,298 | +0.02(+1.54%) |
May 20, 2005 | 1.437 | 1.439 | 1.415 | 1.427 | 593,246 | -0.01(-0.69%) |
May 19, 2005 | 1.414 | 1.437 | 1.412 | 1.437 | 627,977 | +0.02(+1.56%) |
May 18, 2005 | 1.422 | 1.425 | 1.403 | 1.415 | 1,099,195 | -0.01(-0.60%) |
May 17, 2005 | 1.412 | 1.424 | 1.391 | 1.423 | 596,062 | +0.00(+0.25%) |
May 16, 2005 | 1.382 | 1.421 | 1.382 | 1.420 | 647,689 | +0.03(+2.51%) |
May 13, 2005 | 1.420 | 1.420 | 1.368 | 1.385 | 995,940 | -0.04(-2.50%) |
May 12, 2005 | 1.423 | 1.441 | 1.405 | 1.420 | 1,293,502 | -0.00(-0.05%) |
May 11, 2005 | 1.445 | 1.445 | 1.407 | 1.421 | 1,716,847 | -0.02(-1.19%) |
May 10, 2005 | 1.432 | 1.445 | 1.420 | 1.438 | 1,660,526 | -0.01(-0.69%) |
May 09, 2005 | 1.431 | 1.458 | 1.420 | 1.448 | 3,117,359 | +0.02(+1.44%) |
May 06, 2005 | 1.418 | 1.435 | 1.413 | 1.428 | 865,463 | +0.02(+1.46%) |
May 05, 2005 | 1.383 | 1.414 | 1.373 | 1.407 | 1,244,690 | +0.01(+0.71%) |
May 04, 2005 | 1.403 | 1.411 | 1.389 | 1.397 | 3,609,227 | -0.00(-0.25%) |
May 03, 2005 | 1.435 | 1.435 | 1.396 | 1.401 | 1,513,153 | -0.04(-2.71%) |
May 02, 2005 | 1.403 | 1.460 | 1.396 | 1.440 | 3,212,165 | +0.04(+2.68%) |
Apr 29, 2005 | 1.371 | 1.405 | 1.367 | 1.402 | 1,514,092 | +0.04(+2.65%) |
Apr 28, 2005 | 1.399 | 1.410 | 1.365 | 1.366 | 1,680,238 | -0.03(-2.39%) |
Apr 27, 2005 | 1.307 | 1.403 | 1.300 | 1.399 | 2,694,952 | +0.10(+7.94%) |
Apr 26, 2005 | 1.322 | 1.337 | 1.291 | 1.296 | 864,525 | -0.03(-2.04%) |
Apr 25, 2005 | 1.288 | 1.331 | 1.288 | 1.323 | 1,851,078 | +0.04(+2.76%) |
Apr 22, 2005 | 1.334 | 1.334 | 1.272 | 1.288 | 1,531,927 | -0.05(-3.77%) |
Apr 21, 2005 | 1.312 | 1.338 | 1.305 | 1.338 | 1,107,643 | +0.04(+3.46%) |
Apr 20, 2005 | 1.314 | 1.326 | 1.278 | 1.293 | 1,177,105 | -0.02(-1.57%) |
Apr 19, 2005 | 1.314 | 1.316 | 1.278 | 1.314 | 1,196,818 | +0.01(+0.54%) |
Apr 18, 2005 | 1.300 | 1.325 | 1.282 | 1.307 | 1,142,374 | -0.00(-0.38%) |
Apr 15, 2005 | 1.318 | 1.340 | 1.309 | 1.312 | 885,176 | -0.01(-0.43%) |
Apr 14, 2005 | 1.349 | 1.359 | 1.314 | 1.317 | 1,092,624 | -0.04(-3.03%) |
Apr 13, 2005 | 1.382 | 1.382 | 1.350 | 1.359 | 2,042,569 | -0.02(-1.54%) |
Apr 12, 2005 | 1.353 | 1.390 | 1.342 | 1.380 | 1,404,266 | +0.02(+1.41%) |
Apr 11, 2005 | 1.382 | 1.383 | 1.353 | 1.361 | 726,538 | -0.02(-1.69%) |
Apr 08, 2005 | 1.410 | 1.413 | 1.369 | 1.384 | 1,302,889 | -0.02(-1.52%) |
Apr 07, 2005 | 1.407 | 1.415 | 1.393 | 1.406 | 2,035,060 | -0.00(-0.20%) |
Apr 06, 2005 | 1.377 | 1.419 | 1.369 | 1.408 | 3,126,745 | +0.05(+3.44%) |
Apr 05, 2005 | 1.349 | 1.382 | 1.339 | 1.361 | 2,350,456 | +0.03(+1.91%) |
Apr 04, 2005 | 1.321 | 1.337 | 1.286 | 1.336 | 1,538,497 | +0.02(+1.18%) |
Apr 01, 2005 | 1.325 | 1.328 | 1.293 | 1.320 | 2,060,404 | -0.00(-0.05%) |
Mar 31, 2005 | 1.305 | 1.323 | 1.278 | 1.321 | 1,810,715 | +0.01(+0.65%) |
Mar 30, 2005 | 1.307 | 1.314 | 1.293 | 1.312 | 1,248,445 | +0.01(+0.98%) |
Mar 29, 2005 | 1.296 | 1.327 | 1.290 | 1.300 | 1,587,309 | +0.00(+0.06%) |
Mar 28, 2005 | 1.317 | 1.317 | 1.299 | 1.299 | 1,563,842 | -0.02(-1.35%) |
Mar 24, 2005 | 1.321 | 1.348 | 1.293 | 1.317 | 4,139,582 | +0.01(+0.60%) |
Mar 23, 2005 | 1.271 | 1.320 | 1.270 | 1.309 | 2,911,788 | +0.04(+3.54%) |
Mar 22, 2005 | 1.266 | 1.280 | 1.262 | 1.264 | 2,753,150 | -0.00(-0.11%) |
Mar 21, 2005 | 1.250 | 1.268 | 1.244 | 1.266 | 2,335,438 | +0.02(+1.65%) |
Mar 18, 2005 | 1.228 | 1.264 | 1.195 | 1.245 | 8,075,471 | +0.02(+1.39%) |
Mar 17, 2005 | 1.196 | 1.232 | 1.186 | 1.228 | 1,875,484 | +0.03(+2.19%) |
Mar 16, 2005 | 1.208 | 1.223 | 1.194 | 1.202 | 1,255,016 | -0.01(-0.47%) |
Mar 15, 2005 | 1.234 | 1.247 | 1.200 | 1.207 | 1,653,955 | -0.03(-2.13%) |
Mar 14, 2005 | 1.234 | 1.246 | 1.222 | 1.234 | 1,249,384 | +0.00(+0.00%) |
Mar 11, 2005 | 1.225 | 1.236 | 1.216 | 1.234 | 1,454,955 | +0.42(+51.60%) |
Mar 10, 2005 | 0.8160 | 0.8286 | 0.8128 | 0.8138 | 1,079,952 | -0.00(-0.31%) |
Mar 09, 2005 | 0.8160 | 0.8226 | 0.8090 | 0.8163 | 1,343,252 | -0.00(-0.42%) |
Mar 08, 2005 | 0.8239 | 0.8264 | 0.8128 | 0.8197 | 3,294,769 | -0.01(-0.80%) |
Mar 07, 2005 | 0.8396 | 0.8396 | 0.8223 | 0.8264 | 1,516,438 | -0.01(-1.32%) |
Mar 04, 2005 | 0.8381 | 0.8475 | 0.8362 | 0.8374 | 1,448,853 | +0.01(+0.99%) |
Mar 03, 2005 | 0.8245 | 0.8333 | 0.8175 | 0.8292 | 1,198,226 | +0.01(+0.61%) |
Mar 02, 2005 | 0.8207 | 0.8339 | 0.8141 | 0.8242 | 2,028,958 | +0.00(+0.15%) |