Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.635 | 1.708 | 1.510 | 1.708 | 36,285 | +0.02(+1.14%) |
Mar 30, 2005 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 1,507 | +0.00(+0.00%) |
Mar 28, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 15,305 | +0.05(+2.93%) |
Mar 24, 2005 | 1.664 | 1.664 | 1.626 | 1.640 | 2,698 | -0.04(-2.29%) |
Mar 23, 2005 | 1.679 | 1.679 | 1.679 | 1.679 | 207 | -0.01(-0.85%) |
Mar 22, 2005 | 1.698 | 1.698 | 1.693 | 1.693 | 3,353 | +0.01(+0.86%) |
Mar 21, 2005 | 1.679 | 1.679 | 1.655 | 1.679 | 3,093 | -0.04(-2.24%) |
Mar 18, 2005 | 1.631 | 1.722 | 1.631 | 1.717 | 1,455 | -0.01(-0.56%) |
Mar 17, 2005 | 1.708 | 1.727 | 1.708 | 1.727 | 2,702 | +0.02(+1.13%) |
Mar 16, 2005 | 1.712 | 1.712 | 1.708 | 1.708 | 6,236 | -0.00(-0.28%) |
Mar 15, 2005 | 1.722 | 1.722 | 1.712 | 1.712 | 4,365 | +0.00(+0.28%) |
Mar 14, 2005 | 1.544 | 1.708 | 1.544 | 1.708 | 3,051 | +0.01(+0.57%) |
Mar 11, 2005 | 1.688 | 1.698 | 1.688 | 1.698 | 513 | -0.05(-3.02%) |
Mar 10, 2005 | 1.761 | 1.768 | 1.751 | 1.751 | 4,997 | -0.05(-2.70%) |
Mar 09, 2005 | 1.794 | 1.799 | 1.794 | 1.799 | 704 | -0.05(-2.83%) |
Mar 08, 2005 | 1.799 | 1.852 | 1.799 | 1.852 | 3,922 | +0.00(+0.00%) |
Mar 07, 2005 | 1.833 | 1.876 | 1.828 | 1.852 | 13,720 | +0.10(+5.48%) |
Mar 04, 2005 | 1.809 | 1.809 | 1.741 | 1.756 | 1,991 | +0.03(+1.96%) |
Mar 03, 2005 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.717 | 1.770 | 1.717 | 1.722 | 6,914 | +0.07(+4.37%) |
Mar 01, 2005 | 1.799 | 1.813 | 1.525 | 1.650 | 43,904 | -0.14(-8.04%) |
Feb 28, 2005 | 1.809 | 1.809 | 1.684 | 1.794 | 9,563 | -0.01(-0.80%) |
Feb 25, 2005 | 1.837 | 1.866 | 1.809 | 1.809 | 10,837 | +0.05(+2.73%) |
Feb 24, 2005 | 1.919 | 1.919 | 1.674 | 1.761 | 16,473 | -0.16(-8.50%) |
Feb 23, 2005 | 1.924 | 1.938 | 1.780 | 1.924 | 13,569 | -0.03(-1.48%) |
Feb 22, 2005 | 1.982 | 1.991 | 1.953 | 1.953 | 8,168 | -0.03(-1.48%) |
Feb 18, 2005 | 1.982 | 2.020 | 1.982 | 1.982 | 18,377 | +0.00(+0.24%) |
Feb 17, 2005 | 2.006 | 2.006 | 1.977 | 1.977 | 1,833 | -0.05(-2.35%) |
Feb 16, 2005 | 2.059 | 2.088 | 1.967 | 2.025 | 27,907 | +0.20(+10.79%) |
Feb 15, 2005 | 1.876 | 1.876 | 1.785 | 1.828 | 16,165 | -0.07(-3.55%) |
Feb 14, 2005 | 2.006 | 2.006 | 1.684 | 1.895 | 20,078 | -0.13(-6.19%) |
Feb 11, 2005 | 2.020 | 2.020 | 2.020 | 2.020 | 207 | -0.03(-1.41%) |
Feb 10, 2005 | 2.040 | 2.054 | 2.040 | 2.049 | 6,536 | +0.04(+1.91%) |
Feb 09, 2005 | 1.977 | 2.064 | 1.977 | 2.011 | 18,346 | -0.00(-0.24%) |
Feb 08, 2005 | 1.977 | 2.131 | 1.977 | 2.015 | 17,729 | +0.06(+3.20%) |
Feb 07, 2005 | 2.030 | 2.030 | 1.953 | 1.953 | 1,719 | -0.08(-3.79%) |
Feb 04, 2005 | 1.963 | 2.092 | 1.958 | 2.030 | 9,430 | +0.06(+2.93%) |
Feb 03, 2005 | 2.040 | 2.040 | 1.915 | 1.972 | 13,124 | -0.09(-4.41%) |
Feb 02, 2005 | 2.064 | 2.064 | 1.987 | 2.063 | 8,743 | +0.09(+4.36%) |
Feb 01, 2005 | 1.895 | 2.083 | 1.895 | 1.977 | 17,092 | +0.11(+5.96%) |
Jan 31, 2005 | 1.804 | 1.871 | 1.804 | 1.866 | 18,173 | +0.04(+2.08%) |
Jan 28, 2005 | 1.765 | 1.837 | 1.765 | 1.828 | 36,797 | +0.06(+3.54%) |
Jan 27, 2005 | 1.828 | 1.852 | 1.631 | 1.765 | 18,606 | -0.06(-3.17%) |
Jan 26, 2005 | 1.592 | 1.905 | 1.592 | 1.823 | 115,249 | +0.02(+1.07%) |
Jan 25, 2005 | 1.789 | 1.823 | 1.751 | 1.804 | 50,858 | +0.04(+2.46%) |
Jan 24, 2005 | 1.669 | 1.765 | 1.669 | 1.761 | 21,412 | +0.09(+5.48%) |
Jan 21, 2005 | 1.660 | 1.669 | 1.635 | 1.669 | 14,219 | +0.02(+1.46%) |
Jan 20, 2005 | 1.617 | 1.655 | 1.617 | 1.645 | 24,375 | -0.01(-0.87%) |
Jan 19, 2005 | 1.655 | 1.660 | 1.607 | 1.660 | 14,034 | +0.10(+6.23%) |
Jan 18, 2005 | 1.544 | 1.622 | 1.544 | 1.562 | 17,244 | +0.04(+2.71%) |
Jan 14, 2005 | 1.484 | 1.544 | 1.484 | 1.521 | 15,282 | +0.04(+2.79%) |
Jan 13, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.553 | 1.553 | 1.480 | 1.480 | 5,206 | -0.00(-0.15%) |
Jan 10, 2005 | 1.480 | 1.553 | 1.461 | 1.482 | 18,772 | +0.00(+0.15%) |
Jan 07, 2005 | 1.448 | 1.535 | 1.434 | 1.480 | 13,164 | +0.03(+2.22%) |
Jan 06, 2005 | 1.429 | 1.480 | 1.402 | 1.448 | 18,991 | +0.01(+0.64%) |
Jan 05, 2005 | 1.507 | 1.507 | 1.383 | 1.438 | 49,800 | -0.09(-5.71%) |
Jan 04, 2005 | 1.535 | 1.535 | 1.420 | 1.526 | 20,119 | -0.00(-0.30%) |