Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.444 | 1.500 | 1.442 | 1.476 | 495,585 | +0.03(+2.08%) |
Mar 30, 2005 | 1.411 | 1.467 | 1.378 | 1.446 | 540,753 | +0.03(+2.36%) |
Mar 29, 2005 | 1.436 | 1.476 | 1.412 | 1.412 | 307,254 | -0.03(-2.31%) |
Mar 28, 2005 | 1.460 | 1.480 | 1.444 | 1.446 | 358,707 | -0.02(-1.36%) |
Mar 24, 2005 | 1.571 | 1.571 | 1.444 | 1.466 | 713,538 | -0.08(-4.97%) |
Mar 23, 2005 | 1.582 | 1.604 | 1.518 | 1.542 | 947,385 | -0.02(-1.14%) |
Mar 22, 2005 | 1.548 | 1.609 | 1.502 | 1.560 | 1,129,170 | +0.06(+4.08%) |
Mar 21, 2005 | 1.406 | 1.500 | 1.366 | 1.499 | 1,140,921 | +0.09(+6.56%) |
Mar 18, 2005 | 1.529 | 1.529 | 1.406 | 1.407 | 692,034 | -0.11(-7.52%) |
Mar 17, 2005 | 1.409 | 1.522 | 1.393 | 1.521 | 1,192,539 | +0.10(+7.37%) |
Mar 16, 2005 | 1.450 | 1.450 | 1.342 | 1.417 | 826,311 | -0.03(-1.85%) |
Mar 15, 2005 | 1.472 | 1.486 | 1.403 | 1.443 | 1,061,052 | -0.02(-1.29%) |
Mar 14, 2005 | 1.418 | 1.472 | 1.384 | 1.462 | 2,179,965 | +0.01(+0.69%) |
Mar 11, 2005 | 1.523 | 1.549 | 1.442 | 1.452 | 750,621 | -0.07(-4.74%) |
Mar 10, 2005 | 1.503 | 1.560 | 1.497 | 1.524 | 789,366 | +0.03(+1.86%) |
Mar 09, 2005 | 1.533 | 1.550 | 1.453 | 1.497 | 2,042,562 | -0.07(-4.60%) |
Mar 08, 2005 | 1.734 | 1.763 | 1.543 | 1.569 | 1,405,821 | -0.17(-9.72%) |
Mar 07, 2005 | 1.739 | 1.802 | 1.711 | 1.738 | 1,852,923 | +0.05(+2.96%) |
Mar 04, 2005 | 1.789 | 1.856 | 1.680 | 1.688 | 2,761,782 | -0.11(-6.12%) |
Mar 03, 2005 | 1.933 | 1.944 | 1.777 | 1.798 | 4,125,768 | -0.22(-10.90%) |
Mar 02, 2005 | 2.270 | 2.289 | 1.950 | 2.018 | 4,233,189 | -0.25(-11.11%) |
Mar 01, 2005 | 2.147 | 2.270 | 2.134 | 2.270 | 1,087,458 | +0.13(+5.91%) |
Feb 28, 2005 | 2.099 | 2.188 | 2.099 | 2.143 | 1,148,607 | +0.03(+1.58%) |
Feb 25, 2005 | 2.182 | 2.182 | 2.086 | 2.110 | 953,397 | -0.07(-3.11%) |
Feb 24, 2005 | 2.252 | 2.252 | 2.073 | 2.178 | 1,176,459 | -0.05(-2.05%) |
Feb 23, 2005 | 2.202 | 2.267 | 2.180 | 2.223 | 838,215 | +0.01(+0.45%) |
Feb 22, 2005 | 2.222 | 2.243 | 2.164 | 2.213 | 764,148 | -0.04(-1.87%) |
Feb 18, 2005 | 2.222 | 2.311 | 2.222 | 2.256 | 753,180 | -0.01(-0.59%) |
Feb 17, 2005 | 2.203 | 2.322 | 2.203 | 2.269 | 1,033,545 | +0.01(+0.34%) |
Feb 16, 2005 | 2.158 | 2.277 | 2.156 | 2.261 | 677,433 | +0.05(+2.36%) |
Feb 15, 2005 | 2.179 | 2.327 | 2.111 | 2.209 | 1,286,505 | -0.02(-1.05%) |
Feb 14, 2005 | 2.074 | 2.272 | 2.064 | 2.232 | 1,448,085 | -0.02(-0.89%) |
Feb 11, 2005 | 2.063 | 2.273 | 2.063 | 2.252 | 1,963,086 | +0.19(+9.39%) |
Feb 10, 2005 | 2.433 | 2.433 | 1.959 | 2.059 | 4,779,048 | -0.35(-14.57%) |
Feb 09, 2005 | 2.379 | 2.455 | 2.335 | 2.410 | 2,167,266 | +0.08(+3.63%) |
Feb 08, 2005 | 2.227 | 2.352 | 2.227 | 2.326 | 2,073,180 | +0.10(+4.60%) |
Feb 07, 2005 | 2.221 | 2.269 | 2.151 | 2.223 | 2,634,948 | +0.10(+4.55%) |
Feb 04, 2005 | 2.130 | 2.197 | 2.117 | 2.127 | 996,672 | +0.01(+0.63%) |
Feb 03, 2005 | 2.054 | 2.209 | 2.013 | 2.113 | 2,007,657 | +0.10(+5.08%) |
Feb 02, 2005 | 2.076 | 2.100 | 1.946 | 2.011 | 1,408,611 | -0.06(-3.05%) |
Feb 01, 2005 | 2.144 | 2.144 | 2.014 | 2.074 | 1,709,439 | -0.05(-2.15%) |
Jan 31, 2005 | 2.054 | 2.156 | 2.050 | 2.120 | 2,104,977 | +0.09(+4.55%) |
Jan 28, 2005 | 2.034 | 2.044 | 1.937 | 2.028 | 868,482 | +0.03(+1.33%) |
Jan 27, 2005 | 2.022 | 2.054 | 2.000 | 2.001 | 855,666 | +0.01(+0.61%) |
Jan 26, 2005 | 1.942 | 2.072 | 1.936 | 1.989 | 1,279,527 | +0.06(+3.16%) |
Jan 25, 2005 | 1.912 | 1.937 | 1.844 | 1.928 | 1,125,666 | +0.04(+1.89%) |
Jan 24, 2005 | 1.824 | 1.974 | 1.822 | 1.892 | 1,866,153 | +0.12(+6.50%) |
Jan 21, 2005 | 1.724 | 1.879 | 1.709 | 1.777 | 1,846,773 | +0.16(+9.60%) |
Jan 20, 2005 | 1.610 | 1.650 | 1.580 | 1.621 | 112,896 | +0.03(+1.60%) |
Jan 19, 2005 | 1.618 | 1.620 | 1.551 | 1.596 | 138,597 | -0.01(-0.42%) |
Jan 18, 2005 | 1.517 | 1.605 | 1.517 | 1.602 | 217,356 | +0.05(+3.15%) |
Jan 14, 2005 | 1.576 | 1.584 | 1.529 | 1.553 | 162,519 | -0.04(-2.44%) |
Jan 13, 2005 | 1.641 | 1.646 | 1.562 | 1.592 | 71,424 | -0.01(-0.83%) |
Jan 12, 2005 | 1.567 | 1.611 | 1.528 | 1.606 | 194,937 | +0.04(+2.26%) |
Jan 11, 2005 | 1.628 | 1.654 | 1.489 | 1.570 | 354,867 | -0.06(-3.81%) |
Jan 10, 2005 | 1.618 | 1.653 | 1.618 | 1.632 | 202,530 | +0.00(+0.00%) |
Jan 07, 2005 | 1.600 | 1.639 | 1.600 | 1.632 | 112,761 | +0.00(+0.14%) |
Jan 06, 2005 | 1.660 | 1.660 | 1.611 | 1.630 | 120,351 | -0.01(-0.48%) |
Jan 05, 2005 | 1.579 | 1.664 | 1.579 | 1.638 | 271,599 | +0.05(+3.29%) |
Jan 04, 2005 | 1.622 | 1.706 | 1.556 | 1.586 | 307,545 | -0.04(-2.26%) |