Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.190 | 1.190 | 0.8900 | 0.9600 | 33,186 | +0.01(+1.16%) |
May 27, 2005 | 0.9400 | 0.9900 | 0.8900 | 0.9490 | 13,700 | +0.03(+3.15%) |
May 26, 2005 | 0.9001 | 0.9240 | 0.9000 | 0.9200 | 10,309 | +0.02(+2.22%) |
May 25, 2005 | 0.8800 | 0.9010 | 0.8800 | 0.9000 | 2,749 | +0.00(+0.00%) |
May 24, 2005 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 9,700 | -0.06(-6.25%) |
May 23, 2005 | 0.9800 | 1.030 | 0.8500 | 0.9600 | 13,730 | -0.03(-3.03%) |
May 20, 2005 | 1.000 | 1.140 | 0.9110 | 0.9900 | 25,324 | +0.00(+0.00%) |
May 19, 2005 | 0.8500 | 1.030 | 0.8400 | 0.9900 | 101,434 | +0.17(+20.73%) |
May 18, 2005 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 28,500 | +0.02(+2.50%) |
May 17, 2005 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 15,139 | +0.03(+3.90%) |
May 16, 2005 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 7,734 | -0.03(-3.75%) |
May 13, 2005 | 0.8100 | 0.8300 | 0.7500 | 0.8000 | 61,917 | -0.05(-5.88%) |
May 12, 2005 | 0.8200 | 0.9000 | 0.8000 | 0.8500 | 39,050 | +0.03(+3.66%) |
May 11, 2005 | 0.8500 | 0.8500 | 0.7900 | 0.8200 | 40,832 | -0.03(-3.53%) |
May 10, 2005 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 12,969 | +0.03(+3.66%) |
May 09, 2005 | 0.8300 | 0.8400 | 0.7800 | 0.8200 | 25,921 | +0.01(+1.23%) |
May 06, 2005 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 8,400 | +0.00(+0.00%) |
May 05, 2005 | 0.8700 | 0.9000 | 0.7900 | 0.8100 | 42,887 | -0.09(-10.00%) |
May 04, 2005 | 0.8600 | 0.9200 | 0.8500 | 0.9000 | 23,880 | +0.03(+3.45%) |
May 03, 2005 | 0.8000 | 0.9300 | 0.8000 | 0.8700 | 28,400 | -0.04(-4.40%) |
May 02, 2005 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 12,600 | +0.04(+4.60%) |
Apr 29, 2005 | 0.9600 | 0.9600 | 0.8500 | 0.8700 | 17,104 | +0.04(+4.82%) |
Apr 28, 2005 | 0.8500 | 0.9000 | 0.8200 | 0.8300 | 56,791 | -0.03(-3.49%) |
Apr 27, 2005 | 0.9300 | 0.9300 | 0.8200 | 0.8600 | 17,805 | -0.05(-5.49%) |
Apr 26, 2005 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 7,200 | -0.04(-4.21%) |
Apr 25, 2005 | 0.9700 | 0.9700 | 0.9100 | 0.9500 | 14,870 | -0.01(-1.04%) |
Apr 22, 2005 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 19,900 | +0.01(+1.05%) |
Apr 21, 2005 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 12,907 | +0.01(+1.06%) |
Apr 20, 2005 | 1.000 | 1.000 | 0.9300 | 0.9400 | 10,886 | -0.02(-2.08%) |
Apr 19, 2005 | 0.9600 | 0.9600 | 0.9100 | 0.9600 | 37,215 | +0.01(+1.05%) |
Apr 18, 2005 | 0.9100 | 1.010 | 0.9100 | 0.9500 | 20,079 | +0.00(+0.00%) |
Apr 15, 2005 | 1.100 | 1.100 | 0.7200 | 0.9500 | 117,351 | -0.17(-15.18%) |
Apr 14, 2005 | 1.120 | 1.140 | 1.090 | 1.120 | 26,405 | -0.04(-3.45%) |
Apr 13, 2005 | 1.100 | 1.250 | 1.090 | 1.160 | 60,456 | +0.04(+3.57%) |
Apr 12, 2005 | 1.100 | 1.140 | 1.100 | 1.120 | 21,155 | +0.01(+0.90%) |
Apr 11, 2005 | 1.090 | 1.130 | 1.090 | 1.110 | 15,200 | -0.03(-2.63%) |
Apr 08, 2005 | 1.150 | 1.160 | 1.090 | 1.140 | 19,140 | -0.01(-0.87%) |
Apr 07, 2005 | 1.160 | 1.190 | 1.150 | 1.150 | 14,447 | -0.01(-0.86%) |
Apr 06, 2005 | 1.140 | 1.190 | 1.130 | 1.160 | 16,460 | -0.01(-0.85%) |
Apr 05, 2005 | 1.200 | 1.200 | 1.170 | 1.170 | 13,361 | -0.02(-1.68%) |
Apr 04, 2005 | 1.180 | 1.200 | 1.140 | 1.190 | 34,338 | +0.02(+1.62%) |
Apr 01, 2005 | 1.120 | 1.300 | 1.058 | 1.171 | 50,670 | +0.06(+5.50%) |
Mar 31, 2005 | 1.121 | 1.121 | 1.091 | 1.110 | 13,042 | -0.01(-0.89%) |
Mar 30, 2005 | 1.170 | 1.170 | 1.090 | 1.120 | 8,593 | +0.00(+0.00%) |
Mar 29, 2005 | 1.120 | 1.200 | 1.120 | 1.120 | 15,489 | -0.08(-6.67%) |
Mar 28, 2005 | 1.130 | 1.200 | 1.130 | 1.200 | 4,000 | +0.07(+6.19%) |
Mar 24, 2005 | 1.120 | 1.161 | 1.120 | 1.130 | 15,605 | +0.01(+0.89%) |
Mar 23, 2005 | 1.140 | 1.140 | 1.120 | 1.120 | 37,400 | -0.02(-1.75%) |
Mar 22, 2005 | 1.250 | 1.250 | 1.110 | 1.140 | 31,642 | -0.04(-3.39%) |
Mar 21, 2005 | 1.120 | 1.220 | 1.100 | 1.180 | 19,820 | +0.10(+9.26%) |
Mar 18, 2005 | 1.160 | 1.180 | 1.080 | 1.080 | 14,743 | -0.10(-8.40%) |
Mar 17, 2005 | 1.190 | 1.190 | 1.150 | 1.179 | 9,800 | -0.01(-0.92%) |
Mar 16, 2005 | 1.180 | 1.190 | 1.150 | 1.190 | 17,100 | +0.02(+1.71%) |
Mar 15, 2005 | 1.390 | 1.390 | 1.120 | 1.170 | 28,450 | +0.04(+3.54%) |
Mar 14, 2005 | 1.120 | 1.190 | 1.120 | 1.130 | 49,650 | +0.05(+4.63%) |
Mar 11, 2005 | 1.330 | 1.330 | 1.080 | 1.080 | 341,754 | -0.28(-20.59%) |
Mar 10, 2005 | 1.370 | 1.380 | 1.320 | 1.360 | 16,000 | -0.03(-2.16%) |
Mar 09, 2005 | 1.480 | 1.480 | 1.360 | 1.390 | 75,451 | -0.01(-0.71%) |
Mar 08, 2005 | 1.440 | 1.540 | 1.350 | 1.400 | 54,784 | +0.00(+0.00%) |
Mar 07, 2005 | 1.290 | 1.440 | 1.280 | 1.400 | 168,421 | +0.12(+9.37%) |
Mar 04, 2005 | 1.240 | 1.280 | 1.220 | 1.280 | 41,390 | +0.06(+4.92%) |
Mar 03, 2005 | 1.200 | 1.240 | 1.200 | 1.220 | 4,609 | -0.02(-1.61%) |
Mar 02, 2005 | 1.220 | 1.285 | 1.220 | 1.240 | 10,499 | +0.04(+3.33%) |