Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.281 | 1.281 | 1.244 | 1.258 | 1,094,940 | -0.00(-0.38%) |
May 27, 2005 | 1.293 | 1.293 | 1.244 | 1.263 | 2,002,818 | -0.03(-2.33%) |
May 26, 2005 | 1.218 | 1.293 | 1.214 | 1.293 | 2,509,135 | +0.10(+8.48%) |
May 25, 2005 | 1.200 | 1.202 | 1.175 | 1.192 | 1,399,229 | +0.00(+0.00%) |
May 24, 2005 | 1.203 | 1.203 | 1.177 | 1.192 | 655,966 | +0.00(+0.00%) |
May 23, 2005 | 1.155 | 1.202 | 1.155 | 1.192 | 1,595,437 | +0.02(+1.85%) |
May 20, 2005 | 1.170 | 1.173 | 1.162 | 1.170 | 1,113,231 | -0.00(-0.15%) |
May 19, 2005 | 1.170 | 1.184 | 1.162 | 1.172 | 878,779 | -0.01(-1.07%) |
May 18, 2005 | 1.129 | 1.197 | 1.129 | 1.185 | 2,375,281 | +0.06(+4.90%) |
May 17, 2005 | 1.131 | 1.131 | 1.111 | 1.129 | 882,104 | -0.01(-0.90%) |
May 16, 2005 | 1.143 | 1.143 | 1.128 | 1.140 | 781,506 | +0.02(+1.50%) |
May 13, 2005 | 1.131 | 1.134 | 1.119 | 1.123 | 1,218,818 | -0.00(-0.11%) |
May 12, 2005 | 1.137 | 1.149 | 1.119 | 1.124 | 530,426 | -0.00(-0.11%) |
May 11, 2005 | 1.125 | 1.131 | 1.119 | 1.125 | 865,477 | -0.01(-0.95%) |
May 10, 2005 | 1.150 | 1.151 | 1.132 | 1.136 | 872,128 | -0.02(-1.87%) |
May 09, 2005 | 1.163 | 1.173 | 1.124 | 1.158 | 1,664,443 | +0.00(+0.21%) |
May 06, 2005 | 1.157 | 1.173 | 1.143 | 1.155 | 1,198,033 | +0.01(+0.63%) |
May 05, 2005 | 1.143 | 1.157 | 1.131 | 1.148 | 1,962,080 | +0.02(+1.81%) |
May 04, 2005 | 1.116 | 1.137 | 1.107 | 1.128 | 1,040,900 | +0.01(+1.24%) |
May 03, 2005 | 1.112 | 1.116 | 1.101 | 1.114 | 828,895 | +0.00(+0.16%) |
May 02, 2005 | 1.110 | 1.121 | 1.096 | 1.112 | 1,350,177 | +0.00(+0.11%) |
Apr 29, 2005 | 1.137 | 1.137 | 1.094 | 1.111 | 1,177,248 | +0.00(+0.38%) |
Apr 28, 2005 | 1.101 | 1.113 | 1.098 | 1.107 | 1,972,057 | +0.00(+0.00%) |
Apr 27, 2005 | 1.107 | 1.110 | 1.082 | 1.107 | 2,041,062 | -0.01(-0.70%) |
Apr 26, 2005 | 1.128 | 1.131 | 1.103 | 1.114 | 3,749,569 | -0.02(-1.54%) |
Apr 25, 2005 | 1.187 | 1.188 | 1.114 | 1.132 | 4,249,235 | -0.05(-3.98%) |
Apr 22, 2005 | 1.158 | 1.188 | 1.149 | 1.179 | 4,583,454 | +0.03(+2.73%) |
Apr 21, 2005 | 1.076 | 1.147 | 1.076 | 1.147 | 2,808,436 | +0.08(+7.92%) |
Apr 20, 2005 | 1.106 | 1.113 | 1.063 | 1.063 | 2,050,208 | -0.02(-1.94%) |
Apr 19, 2005 | 1.083 | 1.095 | 1.062 | 1.084 | 2,478,374 | -0.00(-0.44%) |
Apr 18, 2005 | 1.101 | 1.116 | 1.058 | 1.089 | 3,032,079 | -0.01(-1.25%) |
Apr 15, 2005 | 1.089 | 1.129 | 1.084 | 1.103 | 2,617,216 | -0.03(-2.96%) |
Apr 14, 2005 | 1.113 | 1.143 | 1.107 | 1.137 | 5,068,985 | -0.05(-4.26%) |
Apr 13, 2005 | 1.200 | 1.215 | 1.163 | 1.187 | 1,403,386 | -0.03(-2.08%) |
Apr 12, 2005 | 1.220 | 1.220 | 1.179 | 1.212 | 1,541,397 | -0.01(-0.44%) |
Apr 11, 2005 | 1.236 | 1.236 | 1.199 | 1.218 | 1,641,164 | -0.01(-0.88%) |
Apr 08, 2005 | 1.239 | 1.242 | 1.217 | 1.229 | 1,137,341 | -0.02(-1.30%) |
Apr 07, 2005 | 1.281 | 1.283 | 1.245 | 1.245 | 1,223,806 | -0.03(-2.13%) |
Apr 06, 2005 | 1.269 | 1.276 | 1.253 | 1.272 | 1,386,758 | +0.01(+0.67%) |
Apr 05, 2005 | 1.244 | 1.267 | 1.233 | 1.264 | 1,585,461 | +0.01(+0.72%) |
Apr 04, 2005 | 1.257 | 1.261 | 1.247 | 1.255 | 1,060,853 | -0.00(-0.10%) |
Apr 01, 2005 | 1.254 | 1.263 | 1.244 | 1.256 | 1,523,106 | +0.03(+2.30%) |
Mar 31, 2005 | 1.233 | 1.254 | 1.227 | 1.227 | 2,178,242 | +0.02(+1.44%) |
Mar 30, 2005 | 1.197 | 1.211 | 1.197 | 1.210 | 1,217,155 | +0.00(+0.10%) |
Mar 29, 2005 | 1.221 | 1.230 | 1.197 | 1.209 | 1,622,042 | -0.03(-2.19%) |
Mar 28, 2005 | 1.229 | 1.247 | 1.221 | 1.236 | 1,242,096 | +0.01(+0.98%) |
Mar 24, 2005 | 1.208 | 1.230 | 1.205 | 1.224 | 1,437,473 | +0.01(+0.64%) |
Mar 23, 2005 | 1.215 | 1.229 | 1.209 | 1.216 | 1,544,722 | -0.03(-2.08%) |
Mar 22, 2005 | 1.236 | 1.256 | 1.236 | 1.242 | 1,101,591 | -0.01(-1.05%) |
Mar 21, 2005 | 1.263 | 1.263 | 1.234 | 1.255 | 1,294,474 | -0.01(-1.09%) |
Mar 18, 2005 | 1.258 | 1.279 | 1.251 | 1.269 | 953,604 | +0.01(+0.96%) |
Mar 17, 2005 | 1.249 | 1.262 | 1.247 | 1.257 | 806,448 | +0.00(+0.34%) |
Mar 16, 2005 | 1.278 | 1.278 | 1.250 | 1.253 | 1,180,574 | -0.02(-1.93%) |
Mar 15, 2005 | 1.275 | 1.280 | 1.265 | 1.277 | 957,761 | +0.01(+0.76%) |
Mar 14, 2005 | 1.281 | 1.299 | 1.266 | 1.268 | 1,665,274 | -0.00(-0.09%) |
Mar 11, 2005 | 1.290 | 1.307 | 1.269 | 1.269 | 1,234,614 | -0.02(-1.91%) |
Mar 10, 2005 | 1.323 | 1.326 | 1.278 | 1.294 | 1,019,284 | -0.02(-1.24%) |
Mar 09, 2005 | 1.326 | 1.333 | 1.308 | 1.310 | 709,175 | -0.01(-1.05%) |
Mar 08, 2005 | 1.324 | 1.346 | 1.324 | 1.324 | 1,473,223 | -0.02(-1.12%) |
Mar 07, 2005 | 1.347 | 1.350 | 1.329 | 1.339 | 1,318,584 | +0.00(+0.23%) |
Mar 04, 2005 | 1.333 | 1.344 | 1.325 | 1.336 | 2,898,226 | +0.03(+2.11%) |
Mar 03, 2005 | 1.318 | 1.320 | 1.297 | 1.308 | 2,589,780 | +0.03(+2.11%) |
Mar 02, 2005 | 1.279 | 1.288 | 1.270 | 1.281 | 2,220,643 | -0.02(-1.16%) |