RML
Resolution Minerals Ltd
stockNASDAQADR
Market OpenOct 5, 2026 11:19:34 AM EDT
5.55USD+1.648%(+0.09)845
4.6200Bid8.4000Ask3.7800SpreadRML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.5500 | 5.5700 | 5.5500 | 5.5500 | +0.909% | 845 | 0.000% |
| 2026-10-02 | 5.4200 | 5.5000 | 5.3100 | 5.5000 | +0.733% | 5,405 | +0.909% |
| 2026-10-01 | 5.4800 | 5.5700 | 5.3100 | 5.4600 | -3.873% | 9,438 | +1.648% |
| 2026-09-30 | 5.6600 | 5.8500 | 5.6600 | 5.6800 | -2.069% | 12,147 | -2.289% |
| 2026-09-29 | 5.8300 | 5.9650 | 5.8000 | 5.8000 | -1.024% | 10,630 | -4.310% |
| 2026-09-28 | 6.1000 | 6.1450 | 5.8600 | 5.8600 | -8.150% | 57,643 | -5.290% |
| 2026-09-25 | 6.3700 | 6.5600 | 6.1600 | 6.3800 | +0.157% | 18,679 | -13.009% |
| 2026-09-24 | 6.1000 | 6.4600 | 6.1000 | 6.3700 | +2.083% | 33,153 | -12.873% |
| 2026-09-23 | 5.9500 | 6.3500 | 5.9000 | 6.2400 | 0.000% | 32,239 | -11.058% |
| 2026-09-22 | 6.3300 | 6.4800 | 6.0109 | 6.2400 | +0.564% | 154,891 | -11.058% |
| 2026-09-21 | 6.4500 | 6.4500 | 6.1100 | 6.2050 | -1.975% | 13,181 | -10.556% |
| 2026-09-18 | 6.2000 | 6.5000 | 6.1001 | 6.3300 | +2.927% | 30,497 | -12.322% |
| 2026-09-17 | 6.3600 | 7.0099 | 5.8000 | 6.1500 | -4.206% | 37,409 | -9.756% |
| 2026-09-16 | 6.5900 | 6.8626 | 6.4100 | 6.4200 | -3.604% | 28,582 | -13.551% |
| 2026-09-15 | 7.1400 | 7.2000 | 6.3901 | 6.6600 | -10.724% | 82,484 | -16.667% |
| 2026-09-14 | 7.3600 | 7.4600 | 7.0000 | 7.4600 | -3.866% | 121,017 | -25.603% |
| 2026-09-11 | 8.2600 | 8.2600 | 7.5667 | 7.7600 | -9.027% | 123,611 | -28.479% |
| 2026-09-10 | 8.6100 | 9.5000 | 8.5000 | 8.5300 | -26.466% | 287,139 | -34.936% |
| 2026-09-09 | 14.1600 | 14.7500 | 10.2000 | 11.6000 | -35.484% | 1,621,594 | -52.155% |
| 2006-08-01 | 17.9900 | 18.0100 | 17.9800 | 17.9800 | -0.167% | 612,400 | -69.132% |
| 2006-07-31 | 17.9900 | 18.0200 | 17.9800 | 18.0100 | 0.000% | 66,500 | -69.184% |
| 2006-07-28 | 18.0200 | 18.0500 | 18.0000 | 18.0100 | 0.000% | 82,200 | -69.184% |
| 2006-07-27 | 18.0000 | 18.0400 | 18.0000 | 18.0100 | +0.056% | 97,600 | -69.184% |
| 2006-07-26 | 17.9800 | 18.0300 | 17.9700 | 18.0000 | 0.000% | 102,300 | -69.167% |
| 2006-07-25 | 18.0200 | 18.0300 | 18.0000 | 18.0000 | 0.000% | 106,100 | -69.167% |
| 2006-07-24 | 18.0200 | 18.0300 | 17.9900 | 18.0000 | +0.223% | 92,400 | -69.167% |
| 2006-07-21 | 17.9600 | 18.0200 | 17.9500 | 17.9600 | +0.056% | 159,500 | -69.098% |
| 2006-07-20 | 18.0200 | 18.0200 | 17.9500 | 17.9500 | -0.388% | 141,100 | -69.081% |
| 2006-07-19 | 18.0400 | 18.0700 | 17.9800 | 18.0200 | 0.000% | 135,700 | -69.201% |
| 2006-07-18 | 17.9800 | 18.0400 | 17.9500 | 18.0200 | +0.222% | 165,400 | -69.201% |
| 2006-07-17 | 17.9500 | 18.0000 | 17.9500 | 17.9800 | +0.167% | 106,700 | -69.132% |
| 2006-07-14 | 17.9600 | 18.0000 | 17.9500 | 17.9500 | -0.056% | 179,000 | -69.081% |
| 2006-07-13 | 17.9800 | 18.0000 | 17.9500 | 17.9600 | -0.056% | 174,900 | -69.098% |
| 2006-07-12 | 17.9900 | 18.0200 | 17.9600 | 17.9700 | -0.056% | 212,800 | -69.115% |
| 2006-07-11 | 17.9800 | 18.0000 | 17.9600 | 17.9800 | 0.000% | 145,200 | -69.132% |
| 2006-07-10 | 17.9800 | 18.0200 | 17.9700 | 17.9800 | +0.056% | 86,400 | -69.132% |
| 2006-07-07 | 17.9900 | 18.0500 | 17.9700 | 17.9700 | -0.277% | 74,300 | -69.115% |
| 2006-07-06 | 18.0400 | 18.0600 | 17.9700 | 18.0200 | +0.111% | 130,400 | -69.201% |
| 2006-07-05 | 18.0400 | 18.1200 | 17.9812 | 18.0000 | -0.607% | 95,600 | -69.167% |
| 2006-07-03 | 18.1200 | 18.1400 | 18.0400 | 18.1100 | -0.275% | 43,900 | -69.354% |
| 2006-06-30 | 18.1300 | 18.1600 | 17.9800 | 18.1600 | +0.221% | 156,000 | -69.438% |
| 2006-06-29 | 18.1000 | 18.1200 | 18.0200 | 18.1200 | +0.221% | 144,200 | -69.371% |
| 2006-06-28 | 17.9900 | 18.0800 | 17.9800 | 18.0800 | +0.612% | 60,500 | -69.303% |
| 2006-06-27 | 18.1000 | 18.1000 | 17.9700 | 17.9700 | -0.718% | 132,500 | -69.115% |
| 2006-06-26 | 18.0500 | 18.1100 | 18.0000 | 18.1000 | +0.500% | 149,000 | -69.337% |
| 2006-06-23 | 18.0200 | 18.0700 | 17.9500 | 18.0100 | -0.332% | 929,600 | -69.184% |
| 2006-06-22 | 17.9900 | 18.1500 | 17.9900 | 18.0700 | +0.445% | 111,700 | -69.286% |
| 2006-06-21 | 18.0000 | 18.0200 | 17.9800 | 17.9900 | +0.111% | 220,500 | -69.150% |
| 2006-06-20 | 18.0100 | 18.0800 | 17.9700 | 17.9700 | -0.333% | 344,200 | -69.115% |
| 2006-06-19 | 18.0200 | 18.1300 | 18.0200 | 18.0300 | -0.055% | 295,300 | -69.218% |
| 2006-06-16 | 18.1100 | 18.1400 | 18.0100 | 18.0400 | -0.331% | 847,700 | -69.235% |
| 2006-06-15 | 18.0100 | 18.1800 | 18.0100 | 18.1000 | +0.444% | 178,200 | -69.337% |
| 2006-06-14 | 18.0100 | 18.0600 | 17.9900 | 18.0200 | +0.056% | 387,500 | -69.201% |
| 2006-06-13 | 18.0500 | 18.1200 | 18.0000 | 18.0100 | -0.277% | 577,500 | -69.184% |
| 2006-06-12 | 18.1300 | 18.1300 | 18.0500 | 18.0600 | -0.386% | 226,000 | -69.269% |
| 2006-06-09 | 18.1300 | 18.1900 | 18.1000 | 18.1300 | -0.110% | 153,900 | -69.388% |
| 2006-06-08 | 18.1200 | 18.2500 | 18.0700 | 18.1500 | -0.055% | 582,000 | -69.421% |
| 2006-06-07 | 18.1300 | 18.3200 | 18.1300 | 18.1600 | +0.165% | 270,200 | -69.438% |
| 2006-06-06 | 18.1000 | 18.1600 | 18.0800 | 18.1300 | 0.000% | 440,100 | -69.388% |
| 2006-06-05 | 18.1600 | 18.2000 | 18.0600 | 18.1300 | -0.275% | 233,800 | -69.388% |
| 2006-06-02 | 18.2500 | 18.2500 | 18.1500 | 18.1800 | +0.165% | 281,000 | -69.472% |
| 2006-06-01 | 18.3500 | 18.3500 | 18.1400 | 18.1500 | -0.548% | 370,600 | -69.421% |
| 2006-05-31 | 18.2000 | 18.3200 | 18.1800 | 18.2500 | +0.551% | 256,500 | -69.589% |
| 2006-05-30 | 18.2300 | 18.2600 | 18.1400 | 18.1500 | -0.220% | 160,600 | -69.421% |
| 2006-05-26 | 18.4500 | 18.4900 | 18.1700 | 18.1900 | -1.409% | 190,600 | -69.489% |
| 2006-05-25 | 18.4300 | 18.4500 | 18.3000 | 18.4500 | +0.109% | 135,100 | -69.919% |
| 2006-05-24 | 18.3900 | 18.4300 | 18.1600 | 18.4300 | +1.264% | 247,000 | -69.886% |
| 2006-05-23 | 18.4900 | 18.5000 | 18.0600 | 18.2000 | -1.462% | 363,800 | -69.505% |
| 2006-05-22 | 18.3300 | 18.5900 | 18.2800 | 18.4700 | +0.764% | 281,900 | -69.951% |
| 2006-05-19 | 18.3500 | 18.4400 | 18.3000 | 18.3300 | -0.380% | 346,000 | -69.722% |
| 2006-05-18 | 18.4300 | 18.5700 | 18.4000 | 18.4000 | -0.163% | 649,600 | -69.837% |
| 2006-05-17 | 18.4000 | 18.5500 | 18.3600 | 18.4300 | +0.109% | 279,600 | -69.886% |
| 2006-05-16 | 18.2600 | 18.4100 | 18.2200 | 18.4100 | +0.821% | 241,400 | -69.853% |
| 2006-05-15 | 18.1500 | 18.3800 | 18.1000 | 18.2600 | +0.495% | 286,600 | -69.606% |
| 2006-05-12 | 18.1600 | 18.3000 | 18.1500 | 18.1700 | -0.493% | 365,600 | -69.455% |
| 2006-05-11 | 18.2600 | 18.4000 | 18.2500 | 18.2600 | -0.109% | 289,600 | -69.606% |
| 2006-05-10 | 18.3900 | 18.4100 | 18.1900 | 18.2800 | -0.652% | 289,700 | -69.639% |
| 2006-05-09 | 18.3900 | 18.4200 | 18.3100 | 18.4000 | 0.000% | 190,200 | -69.837% |
| 2006-05-08 | 18.2500 | 18.4100 | 18.2500 | 18.4000 | +0.546% | 378,700 | -69.837% |
| 2006-05-05 | 18.2800 | 18.3800 | 18.2500 | 18.3000 | -0.489% | 327,700 | -69.672% |
| 2006-05-04 | 18.2700 | 18.4000 | 18.2601 | 18.3900 | +0.163% | 626,100 | -69.821% |
| 2006-05-03 | 18.2000 | 18.5000 | 18.2000 | 18.3600 | +1.380% | 982,500 | -69.771% |
| 2006-05-02 | 18.1000 | 18.1400 | 18.1000 | 18.1100 | 0.000% | 330,600 | -69.354% |
| 2006-05-01 | 18.1000 | 18.1700 | 18.0800 | 18.1100 | +0.055% | 428,600 | -69.354% |
| 2006-04-28 | 18.1500 | 18.2000 | 18.0900 | 18.1000 | -0.330% | 301,000 | -69.337% |
| 2006-04-27 | 18.1500 | 18.2000 | 18.1100 | 18.1600 | -0.493% | 458,400 | -69.438% |
| 2006-04-26 | 18.2300 | 18.2600 | 18.0500 | 18.2500 | -0.273% | 957,900 | -69.589% |
| 2006-04-25 | 18.1500 | 18.3500 | 18.1000 | 18.3000 | +0.274% | 657,100 | -69.672% |
| 2006-04-24 | 18.1700 | 18.2900 | 18.1200 | 18.2500 | +0.110% | 548,900 | -69.589% |
| 2006-04-21 | 18.4000 | 18.4000 | 18.1500 | 18.2300 | -0.546% | 465,400 | -69.556% |
| 2006-04-20 | 18.1800 | 18.4500 | 18.1800 | 18.3300 | -0.218% | 830,600 | -69.722% |
| 2006-04-19 | 18.2100 | 18.4000 | 18.1500 | 18.3700 | +0.164% | 1,168,700 | -69.788% |
| 2006-04-18 | 18.1900 | 18.3500 | 18.1100 | 18.3400 | +37.895% | 5,322,300 | -69.738% |
| 2006-04-17 | 13.6000 | 13.6100 | 13.2500 | 13.3000 | -1.845% | 112,700 | -58.271% |
| 2006-04-13 | 13.5900 | 13.7200 | 13.4900 | 13.5500 | +0.445% | 105,000 | -59.041% |
| 2006-04-12 | 13.5300 | 13.7600 | 13.3600 | 13.4900 | -0.809% | 110,400 | -58.858% |
| 2006-04-11 | 13.5000 | 13.7600 | 13.4600 | 13.6000 | +1.190% | 185,000 | -59.191% |
| 2006-04-10 | 13.5200 | 13.9900 | 13.4200 | 13.4400 | -0.371% | 392,700 | -58.705% |
| 2006-04-07 | 13.6800 | 13.7500 | 13.3500 | 13.4900 | -0.954% | 213,400 | -58.858% |
| 2006-04-06 | 13.6100 | 13.7200 | 13.4800 | 13.6200 | +1.039% | 248,200 | -59.251% |
| 2006-04-05 | 13.4500 | 13.6000 | 13.1600 | 13.4800 | +0.522% | 219,300 | -58.828% |
| 2006-04-04 | 13.3300 | 13.6400 | 13.2600 | 13.4100 | +0.751% | 347,400 | -58.613% |
| 2006-04-03 | 14.0000 | 14.0000 | 13.3000 | 13.3100 | -3.551% | 346,000 | -58.302% |
| 2006-03-31 | 13.7000 | 13.9400 | 13.6600 | 13.8000 | +0.730% | 195,200 | -59.783% |
| 2006-03-30 | 14.1300 | 14.2600 | 13.3500 | 13.7000 | -2.560% | 612,100 | -59.489% |
| 2006-03-29 | 14.5300 | 14.5300 | 13.9500 | 14.0600 | +0.214% | 145,800 | -60.526% |
| 2006-03-28 | 14.1300 | 14.3700 | 13.9500 | 14.0300 | -0.496% | 202,500 | -60.442% |
| 2006-03-27 | 14.3500 | 14.3700 | 14.0300 | 14.1000 | -1.330% | 151,800 | -60.638% |
| 2006-03-24 | 14.3300 | 14.4000 | 14.2200 | 14.2900 | -0.140% | 131,000 | -61.162% |
| 2006-03-23 | 14.2000 | 14.4000 | 14.0000 | 14.3100 | +0.704% | 139,100 | -61.216% |
| 2006-03-22 | 13.8400 | 14.3600 | 13.8300 | 14.2100 | +2.971% | 154,500 | -60.943% |
| 2006-03-21 | 14.1400 | 14.1900 | 13.8000 | 13.8000 | -2.405% | 207,900 | -59.783% |
| 2006-03-20 | 14.0000 | 14.3500 | 13.9450 | 14.1400 | +1.144% | 252,100 | -60.750% |
| 2006-03-17 | 14.0000 | 14.0000 | 13.7300 | 13.9800 | -0.356% | 389,700 | -60.300% |
| 2006-03-16 | 14.0900 | 14.3000 | 13.9700 | 14.0300 | +0.071% | 186,600 | -60.442% |
| 2006-03-15 | 13.9800 | 14.0300 | 13.8700 | 14.0200 | +0.502% | 96,800 | -60.414% |
| 2006-03-14 | 13.9000 | 14.0100 | 13.7900 | 13.9500 | 0.000% | 111,600 | -60.215% |
| 2006-03-13 | 14.0000 | 14.0400 | 13.8800 | 13.9500 | +0.072% | 113,300 | -60.215% |
| 2006-03-10 | 13.8000 | 13.9400 | 13.7100 | 13.9400 | +1.014% | 160,600 | -60.187% |
| 2006-03-09 | 13.9900 | 13.9900 | 13.7500 | 13.8000 | -1.217% | 107,700 | -59.783% |
| 2006-03-08 | 13.9400 | 14.1400 | 13.9000 | 13.9700 | +0.215% | 266,700 | -60.272% |
| 2006-03-07 | 13.9200 | 14.0600 | 13.8200 | 13.9400 | -0.429% | 266,600 | -60.187% |
| 2006-03-06 | 13.8500 | 14.0800 | 13.8300 | 14.0000 | +0.937% | 218,100 | -60.357% |
| 2006-03-03 | 13.9900 | 14.0200 | 13.7001 | 13.8700 | -1.211% | 296,100 | -59.986% |
| 2006-03-02 | 14.5800 | 14.6000 | 14.0300 | 14.0400 | -3.901% | 212,400 | -60.470% |
| 2006-03-01 | 14.3000 | 14.7000 | 14.2900 | 14.6100 | +2.311% | 325,900 | -62.012% |
| 2006-02-28 | 14.7000 | 14.7000 | 14.1900 | 14.2800 | -2.725% | 286,200 | -61.134% |
| 2006-02-27 | 14.5600 | 14.7900 | 14.5600 | 14.6800 | +0.824% | 190,500 | -62.193% |
| 2006-02-24 | 14.6500 | 14.6500 | 14.4700 | 14.5600 | -0.817% | 180,900 | -61.882% |
| 2006-02-23 | 14.8300 | 14.8300 | 14.6500 | 14.6800 | -0.811% | 375,000 | -62.193% |
| 2006-02-22 | 15.0700 | 15.0800 | 14.7800 | 14.8000 | -1.987% | 374,600 | -62.500% |
| 2006-02-21 | 15.0000 | 15.1300 | 14.9200 | 15.1000 | 0.000% | 429,700 | -63.245% |
| 2006-02-17 | 15.0400 | 15.2100 | 14.9200 | 15.1000 | +0.734% | 409,600 | -63.245% |
| 2006-02-16 | 15.9000 | 15.9000 | 14.9100 | 14.9900 | -7.526% | 672,100 | -62.975% |
| 2006-02-15 | 16.0500 | 16.2800 | 15.9700 | 16.2100 | 0.000% | 411,100 | -65.762% |
| 2006-02-14 | 15.2500 | 16.2100 | 15.1900 | 16.2100 | +6.225% | 407,200 | -65.762% |
| 2006-02-13 | 15.1500 | 15.2800 | 15.0100 | 15.2600 | +0.329% | 122,200 | -63.630% |
| 2006-02-10 | 15.3000 | 15.3700 | 15.0200 | 15.2100 | -0.328% | 99,600 | -63.511% |
| 2006-02-09 | 15.2800 | 15.4800 | 15.1000 | 15.2600 | -0.457% | 149,900 | -63.630% |
| 2006-02-08 | 15.2700 | 15.3300 | 15.0700 | 15.3300 | +0.327% | 332,100 | -63.796% |
| 2006-02-07 | 15.1100 | 15.4900 | 15.0600 | 15.2800 | +0.792% | 248,000 | -63.678% |
| 2006-02-06 | 15.0800 | 15.1700 | 14.9300 | 15.1600 | +0.198% | 89,400 | -63.391% |
| 2006-02-03 | 15.0400 | 15.2000 | 15.0000 | 15.1300 | +0.598% | 120,000 | -63.318% |
| 2006-02-02 | 15.6500 | 15.6500 | 15.0400 | 15.0400 | -4.204% | 200,000 | -63.098% |
| 2006-02-01 | 15.3800 | 15.7600 | 15.3100 | 15.7000 | +2.749% | 338,000 | -64.650% |
| 2006-01-31 | 14.9800 | 15.4200 | 14.9800 | 15.2800 | +2.139% | 404,100 | -63.678% |
| 2006-01-30 | 14.9100 | 14.9600 | 14.7200 | 14.9600 | +0.335% | 365,600 | -62.901% |
| 2006-01-27 | 14.8500 | 14.9500 | 14.7001 | 14.9100 | +0.202% | 446,200 | -62.777% |
| 2006-01-26 | 14.5200 | 15.0200 | 14.4500 | 14.8800 | +3.262% | 338,700 | -62.702% |
| 2006-01-25 | 14.4300 | 14.4900 | 14.2900 | 14.4100 | +0.139% | 157,800 | -61.485% |
| 2006-01-24 | 14.6500 | 14.6500 | 14.2700 | 14.3900 | -1.775% | 327,100 | -61.432% |
| 2006-01-23 | 14.6500 | 14.9600 | 14.6300 | 14.6500 | +0.895% | 556,700 | -62.116% |
| 2006-01-20 | 13.6500 | 15.0600 | 13.6500 | 14.5200 | +8.036% | 1,612,600 | -61.777% |
| 2006-01-19 | 13.4800 | 13.4800 | 13.2800 | 13.4400 | +0.599% | 178,000 | -58.705% |
| 2006-01-18 | 13.3800 | 13.5000 | 13.2600 | 13.3600 | -0.521% | 171,400 | -58.458% |
| 2006-01-17 | 13.6000 | 13.6500 | 13.2500 | 13.4300 | -1.250% | 94,200 | -58.675% |
| 2006-01-13 | 13.6000 | 13.7000 | 13.5300 | 13.6000 | +0.221% | 65,700 | -59.191% |
| 2006-01-12 | 13.7900 | 13.8400 | 13.5700 | 13.5700 | -1.595% | 128,100 | -59.101% |
| 2006-01-11 | 13.9500 | 13.9700 | 13.7700 | 13.7900 | -1.147% | 122,200 | -59.753% |
| 2006-01-10 | 13.9200 | 14.0000 | 13.8600 | 13.9500 | +0.288% | 151,400 | -60.215% |
| 2006-01-09 | 13.9300 | 13.9900 | 13.8400 | 13.9100 | 0.000% | 145,900 | -60.101% |
| 2006-01-06 | 14.0000 | 14.0200 | 13.8500 | 13.9100 | +0.433% | 111,100 | -60.101% |
| 2006-01-05 | 13.5900 | 13.9800 | 13.5000 | 13.8500 | +1.838% | 215,700 | -59.928% |
| 2006-01-04 | 13.4500 | 13.6500 | 13.4200 | 13.6000 | +1.115% | 144,700 | -59.191% |
| 2006-01-03 | 13.6200 | 13.6500 | 13.2700 | 13.4500 | -0.074% | 173,500 | -58.736% |
| 2005-12-30 | 13.7600 | 13.7600 | 13.3100 | 13.4600 | -2.464% | 186,300 | -58.767% |
| 2005-12-29 | 13.6500 | 13.8900 | 13.6200 | 13.8000 | +1.396% | 150,200 | -59.783% |
| 2005-12-28 | 13.4400 | 13.7400 | 13.4000 | 13.6100 | +1.871% | 174,600 | -59.221% |
| 2005-12-27 | 13.1000 | 13.5900 | 13.1000 | 13.3600 | +0.754% | 258,800 | -58.458% |
| 2005-12-23 | 13.5200 | 13.5700 | 13.2500 | 13.2600 | -2.356% | 245,000 | -58.145% |
| 2005-12-22 | 13.6000 | 13.7400 | 13.0900 | 13.5800 | -7.745% | 642,000 | -59.131% |
| 2005-12-21 | 14.7200 | 14.9000 | 14.6000 | 14.7200 | +0.684% | 85,300 | -62.296% |
| 2005-12-20 | 14.6300 | 14.7600 | 14.4400 | 14.6200 | +0.137% | 98,500 | -62.038% |
| 2005-12-19 | 14.9300 | 14.9400 | 14.5300 | 14.6000 | -2.210% | 142,600 | -61.986% |
| 2005-12-16 | 15.2200 | 15.2600 | 14.8800 | 14.9300 | -0.533% | 503,500 | -62.827% |
| 2005-12-15 | 15.0000 | 15.0700 | 14.8100 | 15.0100 | +0.067% | 401,200 | -63.025% |
| 2005-12-14 | 15.1400 | 15.3900 | 14.9500 | 15.0000 | -0.925% | 269,700 | -63.000% |
| 2005-12-13 | 15.2400 | 15.3300 | 15.1100 | 15.1400 | -0.656% | 124,600 | -63.342% |
| 2005-12-12 | 15.2500 | 15.3300 | 15.1800 | 15.2400 | -0.066% | 155,600 | -63.583% |
| 2005-12-09 | 15.2400 | 15.3300 | 15.1500 | 15.2500 | +0.066% | 168,500 | -63.607% |
| 2005-12-08 | 15.2500 | 15.5500 | 15.1100 | 15.2400 | 0.000% | 275,800 | -63.583% |
| 2005-12-07 | 15.2500 | 15.3100 | 15.0100 | 15.2400 | -0.457% | 156,700 | -63.583% |
| 2005-12-06 | 15.5000 | 15.5000 | 15.3000 | 15.3100 | -0.778% | 188,100 | -63.749% |
| 2005-12-05 | 15.5000 | 15.5100 | 15.2900 | 15.4300 | -0.580% | 299,700 | -64.031% |
| 2005-12-02 | 15.6500 | 15.7800 | 15.3500 | 15.5200 | -0.064% | 361,500 | -64.240% |
| 2005-12-01 | 15.8000 | 15.8000 | 15.5200 | 15.5300 | -1.895% | 370,900 | -64.263% |
| 2005-11-30 | 15.8800 | 15.9200 | 15.6500 | 15.8300 | +0.253% | 186,100 | -64.940% |
| 2005-11-29 | 15.7800 | 15.9000 | 15.5806 | 15.7900 | +0.509% | 209,400 | -64.851% |
| 2005-11-28 | 16.3600 | 16.4800 | 15.7000 | 15.7100 | -3.973% | 200,700 | -64.672% |
| 2005-11-25 | 15.6100 | 16.3800 | 15.6100 | 16.3600 | +4.470% | 144,300 | -66.076% |
| 2005-11-23 | 15.2600 | 15.7200 | 15.1500 | 15.6600 | +2.689% | 108,700 | -64.559% |
| 2005-11-22 | 15.0800 | 15.4800 | 15.0200 | 15.2500 | +1.329% | 288,600 | -63.607% |
| 2005-11-21 | 15.0500 | 15.1700 | 14.9000 | 15.0500 | +0.200% | 205,600 | -63.123% |
| 2005-11-18 | 15.2700 | 15.2700 | 14.9100 | 15.0200 | +1.281% | 135,400 | -63.049% |
| 2005-11-17 | 14.7900 | 14.8700 | 14.6800 | 14.8300 | +1.784% | 141,100 | -62.576% |
| 2005-11-16 | 14.6000 | 14.6600 | 14.3800 | 14.5700 | +0.970% | 134,100 | -61.908% |
| 2005-11-15 | 15.1600 | 15.1800 | 14.4100 | 14.4300 | -4.056% | 256,700 | -61.538% |
| 2005-11-14 | 15.3700 | 15.3700 | 14.9600 | 15.0400 | -1.506% | 268,200 | -63.098% |
| 2005-11-11 | 15.2500 | 15.3200 | 15.0800 | 15.2700 | -0.261% | 132,400 | -63.654% |
| 2005-11-10 | 15.0000 | 15.4000 | 14.7500 | 15.3100 | +0.131% | 250,000 | -63.749% |
| 2005-11-09 | 14.9500 | 15.3700 | 14.9400 | 15.2900 | +2.686% | 223,500 | -63.702% |
| 2005-11-08 | 15.0200 | 15.0300 | 14.7500 | 14.8900 | -0.733% | 204,200 | -62.727% |
| 2005-11-07 | 15.3000 | 15.4000 | 14.9000 | 15.0000 | +1.695% | 395,200 | -63.000% |
| 2005-11-04 | 15.0900 | 15.1500 | 14.7300 | 14.7500 | -2.253% | 304,400 | -62.373% |
| 2005-11-03 | 14.5500 | 15.2500 | 14.5500 | 15.0900 | +5.230% | 510,400 | -63.221% |
| 2005-11-02 | 13.8100 | 14.4300 | 13.6800 | 14.3400 | +6.065% | 327,500 | -61.297% |
| 2005-11-01 | 13.6300 | 13.6900 | 13.4600 | 13.5200 | -0.074% | 243,400 | -58.950% |
| 2005-10-31 | 13.4700 | 13.6400 | 13.3100 | 13.5300 | +1.959% | 394,000 | -58.980% |
| 2005-10-28 | 13.2000 | 13.6000 | 13.0700 | 13.2700 | +1.066% | 537,900 | -58.176% |
| 2005-10-27 | 12.8000 | 13.4500 | 12.7400 | 13.1300 | +5.717% | 1,043,400 | -57.730% |
| 2005-10-26 | 12.5800 | 12.6400 | 12.3800 | 12.4200 | -0.878% | 183,400 | -55.314% |
| 2005-10-25 | 12.6700 | 12.6900 | 12.3100 | 12.5300 | -1.183% | 289,900 | -55.706% |
| 2005-10-24 | 13.0600 | 13.2500 | 12.6200 | 12.6800 | -2.236% | 274,800 | -56.230% |
| 2005-10-21 | 13.2000 | 13.2200 | 12.9100 | 12.9700 | -1.068% | 268,400 | -57.209% |
| 2005-10-20 | 13.2300 | 13.3500 | 12.8900 | 13.1100 | -0.907% | 345,600 | -57.666% |
| 2005-10-19 | 13.0900 | 13.2300 | 12.8200 | 13.2300 | +1.224% | 249,500 | -58.050% |
| 2005-10-18 | 13.0900 | 13.1500 | 13.0200 | 13.0700 | -0.910% | 133,500 | -57.536% |
| 2005-10-17 | 13.1200 | 13.1900 | 13.0500 | 13.1900 | +0.918% | 237,700 | -57.923% |
| 2005-10-14 | 13.1500 | 13.1500 | 13.0200 | 13.0700 | +0.077% | 228,700 | -57.536% |
| 2005-10-13 | 13.3600 | 13.5200 | 13.0500 | 13.0600 | -1.657% | 265,700 | -57.504% |
| 2005-10-12 | 13.4100 | 13.4900 | 13.1000 | 13.2800 | -0.896% | 183,900 | -58.208% |
| 2005-10-11 | 13.6000 | 13.6500 | 13.3900 | 13.4000 | -1.107% | 232,600 | -58.582% |
| 2005-10-10 | 13.7600 | 13.8700 | 13.5500 | 13.5500 | -1.526% | 199,700 | -59.041% |
| 2005-10-07 | 13.8200 | 13.9100 | 13.6700 | 13.7600 | +0.292% | 272,200 | -59.666% |
| 2005-10-06 | 13.5300 | 13.9000 | 13.5300 | 13.7200 | +1.404% | 289,200 | -59.548% |
| 2005-10-05 | 13.9100 | 13.9100 | 13.5300 | 13.5300 | -2.872% | 414,000 | -58.980% |
| 2005-10-04 | 13.7800 | 13.9300 | 13.4900 | 13.9300 | +1.089% | 466,300 | -60.158% |
| 2005-10-03 | 14.0400 | 14.2200 | 13.7600 | 13.7800 | -1.852% | 362,800 | -59.724% |
| 2005-09-30 | 13.9400 | 14.0400 | 13.7200 | 14.0400 | +1.007% | 312,000 | -60.470% |
| 2005-09-29 | 13.8200 | 13.9300 | 13.7100 | 13.9000 | +0.652% | 342,400 | -60.072% |
| 2005-09-28 | 13.7200 | 13.8400 | 13.6200 | 13.8100 | +0.583% | 372,800 | -59.812% |
| 2005-09-27 | 13.5500 | 13.8000 | 13.4100 | 13.7300 | +1.328% | 272,600 | -59.578% |
| 2005-09-26 | 13.4500 | 13.6100 | 13.2300 | 13.5500 | +2.807% | 524,400 | -59.041% |
| 2005-09-23 | 13.0000 | 13.3400 | 12.9400 | 13.1800 | +1.385% | 1,245,000 | -57.891% |
| 2005-09-22 | 13.0600 | 13.1900 | 12.9400 | 13.0000 | -0.763% | 614,300 | -57.308% |
| 2005-09-21 | 14.1700 | 14.1700 | 13.0200 | 13.1000 | -7.811% | 953,800 | -57.634% |
| 2005-09-20 | 15.1100 | 15.2500 | 14.0400 | 14.2100 | -6.019% | 629,600 | -60.943% |
| 2005-09-19 | 15.8500 | 16.0000 | 15.0200 | 15.1200 | -15.953% | 577,000 | -63.294% |
| 2005-09-16 | 17.8200 | 18.0300 | 17.6200 | 17.9900 | 0.000% | 249,300 | -69.150% |
| 2005-09-15 | 18.0100 | 18.2800 | 17.9100 | 17.9900 | 0.000% | 73,300 | -69.150% |
| 2005-09-14 | 18.1700 | 18.2000 | 17.9100 | 17.9900 | -0.717% | 140,000 | -69.150% |
| 2005-09-13 | 18.5000 | 18.5000 | 18.1000 | 18.1200 | -2.160% | 103,100 | -69.371% |
| 2005-09-12 | 18.5000 | 18.6600 | 18.3100 | 18.5200 | +0.162% | 75,100 | -70.032% |
| 2005-09-09 | 18.2500 | 18.6000 | 18.2500 | 18.4900 | +1.593% | 30,100 | -69.984% |
| 2005-09-08 | 18.5500 | 18.5800 | 18.1800 | 18.2000 | -2.098% | 103,500 | -69.505% |
| 2005-09-07 | 18.5000 | 18.7500 | 18.5000 | 18.5900 | +0.486% | 78,600 | -70.145% |
| 2005-09-06 | 17.9600 | 18.6400 | 17.9600 | 18.5000 | +2.949% | 194,000 | -70.000% |
| 2005-09-02 | 18.2000 | 18.2400 | 17.8500 | 17.9700 | -1.480% | 64,200 | -69.115% |
| 2005-09-01 | 18.2200 | 18.5500 | 18.1700 | 18.2400 | +0.275% | 98,500 | -69.572% |
| 2005-08-31 | 18.1600 | 18.3400 | 17.9300 | 18.1900 | +0.442% | 509,700 | -69.489% |
| 2005-08-30 | 18.3900 | 18.4000 | 17.9700 | 18.1100 | -1.576% | 91,600 | -69.354% |
| 2005-08-29 | 18.2200 | 18.4000 | 17.8900 | 18.4000 | +0.712% | 61,300 | -69.837% |
| 2005-08-26 | 18.5900 | 18.5900 | 18.0000 | 18.2700 | -1.774% | 110,300 | -69.622% |
| 2005-08-25 | 18.6300 | 18.8500 | 18.6000 | 18.6000 | +0.108% | 97,300 | -70.161% |
| 2005-08-24 | 18.3600 | 19.0000 | 18.3000 | 18.5800 | +1.198% | 141,100 | -70.129% |
| 2005-08-23 | 18.6100 | 18.7400 | 18.1800 | 18.3600 | -1.078% | 88,700 | -69.771% |
| 2005-08-22 | 18.6500 | 18.6900 | 18.3000 | 18.5600 | +0.324% | 89,100 | -70.097% |
| 2005-08-19 | 18.5200 | 18.5500 | 18.4500 | 18.5000 | -0.216% | 58,800 | -70.000% |
| 2005-08-18 | 18.6000 | 18.8700 | 18.3900 | 18.5400 | -0.376% | 87,500 | -70.065% |
| 2005-08-17 | 18.7200 | 18.8700 | 18.5000 | 18.6100 | -0.800% | 56,900 | -70.177% |
| 2005-08-16 | 19.1300 | 19.1300 | 18.5900 | 18.7600 | -1.883% | 141,600 | -70.416% |
| 2005-08-15 | 19.2000 | 19.2400 | 18.9100 | 19.1200 | -0.417% | 93,300 | -70.973% |
| 2005-08-12 | 19.4300 | 19.4300 | 18.8700 | 19.2000 | -1.082% | 185,400 | -71.094% |
| 2005-08-11 | 19.4000 | 19.4400 | 19.1600 | 19.4100 | +0.052% | 123,000 | -71.406% |
| 2005-08-10 | 19.5300 | 19.8000 | 19.2400 | 19.4000 | -0.154% | 115,700 | -71.392% |
| 2005-08-09 | 19.3500 | 19.7300 | 19.3400 | 19.4300 | +0.674% | 101,400 | -71.436% |
| 2005-08-08 | 19.3600 | 19.6100 | 19.1600 | 19.3000 | -0.258% | 76,400 | -71.244% |
| 2005-08-05 | 19.2000 | 19.5300 | 19.0700 | 19.3500 | +0.624% | 159,200 | -71.318% |
| 2005-08-04 | 19.3100 | 19.3500 | 19.1300 | 19.2300 | -0.414% | 159,900 | -71.139% |
| 2005-08-03 | 19.1800 | 19.4400 | 19.1300 | 19.3100 | +0.678% | 132,600 | -71.258% |
| 2005-08-02 | 18.9200 | 19.2100 | 18.9000 | 19.1800 | +1.643% | 80,200 | -71.064% |
| 2005-08-01 | 18.4900 | 19.1000 | 18.4900 | 18.8700 | -0.264% | 157,800 | -70.588% |
| 2005-07-29 | 18.5500 | 19.2400 | 18.5500 | 18.9200 | +1.557% | 138,800 | -70.666% |
| 2005-07-28 | 18.8000 | 18.9000 | 18.5200 | 18.6300 | -1.167% | 191,000 | -70.209% |
| 2005-07-27 | 19.4400 | 19.5500 | 18.8200 | 18.8500 | -3.234% | 159,500 | -70.557% |
| 2005-07-26 | 19.3800 | 19.6300 | 19.3000 | 19.4800 | +0.464% | 126,400 | -71.509% |
| 2005-07-25 | 19.3000 | 19.4700 | 19.2200 | 19.3900 | 0.000% | 181,800 | -71.377% |
| 2005-07-22 | 18.6300 | 19.3900 | 18.6000 | 19.3900 | +3.801% | 104,700 | -71.377% |
| 2005-07-21 | 18.9600 | 19.0700 | 18.6100 | 18.6800 | -1.736% | 126,200 | -70.289% |
| 2005-07-20 | 19.0600 | 19.1100 | 18.9200 | 19.0100 | -0.105% | 107,000 | -70.805% |
| 2005-07-19 | 18.7500 | 19.1800 | 18.7500 | 19.0300 | +2.038% | 140,300 | -70.836% |
| 2005-07-18 | 18.9500 | 19.0000 | 18.6000 | 18.6500 | -1.427% | 166,900 | -70.241% |
| 2005-07-15 | 18.5700 | 18.9800 | 18.5300 | 18.9200 | +1.885% | 404,400 | -70.666% |
| 2005-07-14 | 18.0000 | 18.9600 | 17.9900 | 18.5700 | -10.376% | 992,200 | -70.113% |
| 2005-07-13 | 21.1000 | 21.2000 | 20.6600 | 20.7200 | -1.661% | 166,900 | -73.214% |
| 2005-07-12 | 21.3400 | 21.4500 | 21.0200 | 21.0700 | -1.311% | 147,700 | -73.659% |
| 2005-07-11 | 21.2600 | 21.8400 | 21.2600 | 21.3500 | +0.471% | 352,800 | -74.005% |
| 2005-07-08 | 20.8800 | 21.3000 | 20.8800 | 21.2500 | +1.432% | 179,500 | -73.882% |
| 2005-07-07 | 20.9100 | 21.0300 | 20.7000 | 20.9500 | -0.333% | 141,700 | -73.508% |
| 2005-07-06 | 21.1500 | 21.1900 | 20.9500 | 21.0200 | -0.802% | 104,700 | -73.597% |
| 2005-07-05 | 20.6500 | 21.2500 | 20.6400 | 21.1900 | +2.714% | 263,600 | -73.808% |
| 2005-07-01 | 20.4300 | 20.8300 | 20.3900 | 20.6300 | +0.880% | 117,500 | -73.097% |
| 2005-06-30 | 20.6500 | 20.7100 | 20.4400 | 20.4500 | -0.487% | 142,800 | -72.861% |
| 2005-06-29 | 20.7700 | 20.7800 | 20.4300 | 20.5500 | -1.059% | 232,000 | -72.993% |
| 2005-06-28 | 21.0400 | 21.1000 | 20.7500 | 20.7700 | -1.657% | 234,900 | -73.279% |
| 2005-06-27 | 21.2300 | 21.3900 | 20.9500 | 21.1200 | -1.124% | 189,300 | -73.722% |
| 2005-06-24 | 21.2700 | 21.6500 | 21.2600 | 21.3600 | +0.565% | 545,500 | -74.017% |
| 2005-06-23 | 20.9200 | 21.3600 | 20.9000 | 21.2400 | +1.675% | 339,600 | -73.870% |
| 2005-06-22 | 20.4500 | 20.9000 | 20.3100 | 20.8900 | +2.906% | 195,100 | -73.432% |
| 2005-06-21 | 19.8900 | 20.3000 | 19.8500 | 20.3000 | +1.908% | 172,200 | -72.660% |
| 2005-06-20 | 19.8700 | 20.1000 | 19.8200 | 19.9200 | +0.403% | 227,000 | -72.139% |
| 2005-06-17 | 19.9900 | 20.0000 | 19.8400 | 19.8400 | -0.101% | 215,700 | -72.026% |
| 2005-06-16 | 19.5700 | 19.8600 | 19.5500 | 19.8600 | +1.482% | 92,200 | -72.054% |
| 2005-06-15 | 19.5600 | 19.6300 | 19.3500 | 19.5700 | +0.051% | 185,200 | -71.640% |
| 2005-06-14 | 19.2000 | 19.5600 | 19.1600 | 19.5600 | +2.408% | 269,700 | -71.626% |
| 2005-06-13 | 19.0600 | 19.3100 | 19.0200 | 19.1000 | +0.262% | 72,900 | -70.942% |
| 2005-06-10 | 19.0000 | 19.3500 | 18.9800 | 19.0500 | +0.105% | 47,600 | -70.866% |
| 2005-06-09 | 19.1100 | 19.1600 | 18.9500 | 19.0300 | +0.053% | 60,400 | -70.836% |
| 2005-06-08 | 19.1500 | 19.2500 | 18.9200 | 19.0200 | -0.679% | 121,100 | -70.820% |
| 2005-06-07 | 19.0000 | 19.4800 | 19.0000 | 19.1500 | +0.736% | 173,500 | -71.018% |
| 2005-06-06 | 19.0700 | 19.1200 | 18.7100 | 19.0100 | -0.627% | 275,700 | -70.805% |
| 2005-06-03 | 19.0500 | 19.2700 | 19.0100 | 19.1300 | +0.157% | 177,800 | -70.988% |
| 2005-06-02 | 18.9100 | 19.1700 | 18.8100 | 19.1000 | +1.112% | 137,200 | -70.942% |
| 2005-06-01 | 18.7000 | 19.0700 | 18.7000 | 18.8900 | +1.016% | 245,900 | -70.619% |
| 2005-05-31 | 18.8500 | 18.8900 | 18.5400 | 18.7000 | -0.953% | 227,300 | -70.321% |
| 2005-05-27 | 18.8500 | 18.9400 | 18.7600 | 18.8800 | +0.426% | 71,000 | -70.604% |
| 2005-05-26 | 18.7000 | 18.8800 | 18.6500 | 18.8000 | +1.075% | 155,000 | -70.479% |
| 2005-05-25 | 18.6000 | 18.7000 | 18.5300 | 18.6000 | -0.268% | 130,300 | -70.161% |
| 2005-05-24 | 18.5200 | 18.6800 | 18.5200 | 18.6500 | +0.431% | 157,400 | -70.241% |
| 2005-05-23 | 18.5400 | 18.7000 | 18.3500 | 18.5700 | +0.162% | 229,900 | -70.113% |
| 2005-05-20 | 18.6500 | 18.6500 | 18.4300 | 18.5400 | -0.590% | 101,700 | -70.065% |
| 2005-05-19 | 18.1500 | 18.6800 | 18.1000 | 18.6500 | +2.755% | 259,100 | -70.241% |
| 2005-05-18 | 18.2300 | 18.5000 | 18.1100 | 18.1500 | +0.110% | 118,800 | -69.421% |
| 2005-05-17 | 17.9900 | 18.2100 | 17.8700 | 18.1300 | +0.778% | 102,100 | -69.388% |
| 2005-05-16 | 17.4500 | 18.1100 | 17.4500 | 17.9900 | +3.213% | 155,400 | -69.150% |
| 2005-05-13 | 17.5600 | 17.6500 | 17.3600 | 17.4300 | -0.457% | 133,300 | -68.158% |
| 2005-05-12 | 17.5000 | 17.8200 | 17.3800 | 17.5100 | +0.459% | 90,300 | -68.304% |
| 2005-05-11 | 17.5000 | 17.7000 | 17.2100 | 17.4300 | -0.115% | 83,000 | -68.158% |
| 2005-05-10 | 17.5900 | 17.5900 | 17.3300 | 17.4500 | -1.077% | 89,600 | -68.195% |
| 2005-05-09 | 17.5000 | 17.6400 | 17.4300 | 17.6400 | +0.398% | 61,400 | -68.537% |
| 2005-05-06 | 17.7000 | 17.8600 | 17.5400 | 17.5700 | -0.227% | 98,300 | -68.412% |
| 2005-05-05 | 17.6400 | 17.7600 | 17.4600 | 17.6100 | +0.057% | 127,700 | -68.484% |
| 2005-05-04 | 17.5400 | 17.7700 | 17.2800 | 17.6000 | +0.342% | 224,200 | -68.466% |
| 2005-05-03 | 17.5700 | 17.8200 | 17.4000 | 17.5400 | -0.171% | 167,600 | -68.358% |
| 2005-05-02 | 17.5900 | 17.8400 | 17.4600 | 17.5700 | +0.343% | 159,500 | -68.412% |
| 2005-04-29 | 17.6000 | 17.8500 | 17.3400 | 17.5100 | -0.114% | 326,900 | -68.304% |
| 2005-04-28 | 17.6500 | 17.7300 | 17.3200 | 17.5300 | -0.960% | 193,500 | -68.340% |
| 2005-04-27 | 17.5500 | 17.8200 | 17.4900 | 17.7000 | +0.568% | 127,700 | -68.644% |
| 2005-04-26 | 17.7000 | 17.9500 | 17.5100 | 17.6000 | -0.901% | 96,100 | -68.466% |
| 2005-04-25 | 17.6000 | 17.9300 | 17.6000 | 17.7600 | +0.909% | 78,000 | -68.750% |
| 2005-04-22 | 17.7700 | 17.8200 | 17.4700 | 17.6000 | -1.124% | 145,100 | -68.466% |
| 2005-04-21 | 17.6500 | 17.9700 | 17.6500 | 17.8000 | +1.194% | 104,800 | -68.820% |
| 2005-04-20 | 17.7000 | 17.7200 | 17.3700 | 17.5900 | -0.678% | 174,500 | -68.448% |
| 2005-04-19 | 17.5600 | 17.9000 | 17.5000 | 17.7100 | +0.854% | 120,800 | -68.662% |
| 2005-04-18 | 17.3100 | 17.6200 | 17.1700 | 17.5600 | +1.444% | 173,900 | -68.394% |
| 2005-04-15 | 17.9100 | 18.0400 | 17.3000 | 17.3100 | -3.296% | 81,700 | -67.938% |
| 2005-04-14 | 18.4300 | 18.4800 | 17.8600 | 17.9000 | -2.876% | 122,400 | -68.994% |
| 2005-04-13 | 18.3000 | 18.4600 | 18.1100 | 18.4300 | +0.931% | 160,700 | -69.886% |
| 2005-04-12 | 17.8300 | 18.2700 | 17.7000 | 18.2600 | +2.125% | 229,800 | -69.606% |
| 2005-04-11 | 17.7700 | 17.9200 | 17.6400 | 17.8800 | +0.676% | 131,000 | -68.960% |
| 2005-04-08 | 17.8000 | 17.9200 | 17.6000 | 17.7600 | -0.782% | 132,500 | -68.750% |
| 2005-04-07 | 17.9700 | 18.0200 | 17.7400 | 17.9000 | -0.334% | 84,300 | -68.994% |
| 2005-04-06 | 18.0900 | 18.2500 | 17.9600 | 17.9600 | -0.222% | 77,800 | -69.098% |
| 2005-04-05 | 17.8500 | 18.1400 | 17.8000 | 18.0000 | +0.953% | 131,600 | -69.167% |
| 2005-04-04 | 17.7000 | 17.9300 | 17.4600 | 17.8300 | +1.077% | 117,600 | -68.873% |
| 2005-04-01 | 18.0800 | 18.3100 | 17.5300 | 17.6400 | -2.434% | 187,600 | -68.537% |
| 2005-03-31 | 17.8000 | 18.0800 | 17.4000 | 18.0800 | +1.859% | 217,800 | -69.303% |
| 2005-03-30 | 17.7500 | 17.9000 | 17.6500 | 17.7500 | +0.396% | 156,000 | -68.732% |
| 2005-03-29 | 18.0600 | 18.3900 | 17.6800 | 17.6800 | -2.374% | 162,300 | -68.609% |
| 2005-03-28 | 18.2000 | 18.2200 | 17.8000 | 18.1100 | +0.332% | 162,800 | -69.354% |
| 2005-03-24 | 17.9000 | 18.2200 | 17.8600 | 18.0500 | +1.404% | 183,200 | -69.252% |
| 2005-03-23 | 18.4000 | 18.4000 | 17.7900 | 17.8000 | -3.523% | 282,400 | -68.820% |
| 2005-03-22 | 18.6000 | 18.8100 | 18.4000 | 18.4500 | -1.019% | 152,500 | -69.919% |
| 2005-03-21 | 18.8400 | 18.8400 | 18.5700 | 18.6400 | -1.584% | 86,000 | -70.225% |
| 2005-03-18 | 18.9500 | 18.9900 | 18.5100 | 18.9400 | +2.823% | 276,700 | -70.697% |
| 2005-03-17 | 18.3600 | 18.5400 | 18.3000 | 18.4200 | +0.054% | 103,200 | -69.870% |
| 2005-03-16 | 18.3000 | 18.5000 | 18.2300 | 18.4100 | +0.054% | 69,500 | -69.853% |
| 2005-03-15 | 18.8300 | 18.9200 | 18.4000 | 18.4000 | -1.709% | 113,000 | -69.837% |
| 2005-03-14 | 18.5000 | 18.8000 | 18.4900 | 18.7200 | +1.354% | 116,900 | -70.353% |
| 2005-03-11 | 18.3200 | 18.4900 | 18.1000 | 18.4700 | 0.000% | 128,800 | -69.951% |