Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.270 | 1.320 | 1.240 | 1.250 | 784,700 | -0.02(-1.57%) |
Apr 28, 2005 | 1.260 | 1.280 | 1.220 | 1.270 | 622,636 | +0.02(+1.60%) |
Apr 27, 2005 | 1.220 | 1.250 | 1.220 | 1.250 | 364,706 | +0.03(+2.46%) |
Apr 26, 2005 | 1.230 | 1.260 | 1.220 | 1.220 | 543,113 | +0.00(+0.00%) |
Apr 25, 2005 | 1.250 | 1.280 | 1.210 | 1.220 | 612,535 | -0.03(-2.40%) |
Apr 22, 2005 | 1.290 | 1.290 | 1.250 | 1.250 | 410,715 | -0.02(-1.57%) |
Apr 21, 2005 | 1.290 | 1.300 | 1.270 | 1.270 | 445,658 | -0.01(-0.78%) |
Apr 20, 2005 | 1.280 | 1.380 | 1.260 | 1.280 | 793,752 | +0.00(+0.00%) |
Apr 19, 2005 | 1.240 | 1.280 | 1.240 | 1.280 | 381,375 | +0.03(+2.40%) |
Apr 18, 2005 | 1.240 | 1.260 | 1.210 | 1.250 | 843,326 | +0.01(+0.81%) |
Apr 15, 2005 | 1.290 | 1.300 | 1.220 | 1.240 | 1,156,743 | -0.05(-3.88%) |
Apr 14, 2005 | 1.310 | 1.340 | 1.290 | 1.290 | 693,763 | -0.02(-1.53%) |
Apr 13, 2005 | 1.360 | 1.380 | 1.290 | 1.310 | 1,225,137 | -0.05(-3.68%) |
Apr 12, 2005 | 1.380 | 1.390 | 1.350 | 1.360 | 906,058 | +0.02(+1.49%) |
Apr 11, 2005 | 1.360 | 1.380 | 1.340 | 1.340 | 475,229 | -0.04(-2.90%) |
Apr 08, 2005 | 1.350 | 1.390 | 1.350 | 1.380 | 702,675 | +0.02(+1.47%) |
Apr 07, 2005 | 1.390 | 1.400 | 1.340 | 1.360 | 960,898 | -0.03(-2.16%) |
Apr 06, 2005 | 1.430 | 1.440 | 1.370 | 1.390 | 985,500 | +0.00(+0.00%) |
Apr 05, 2005 | 1.390 | 1.430 | 1.370 | 1.390 | 956,706 | +0.00(+0.00%) |
Apr 04, 2005 | 1.370 | 1.460 | 1.370 | 1.390 | 1,631,116 | +0.01(+0.72%) |
Apr 01, 2005 | 1.450 | 1.450 | 1.350 | 1.380 | 1,111,962 | -0.01(-0.72%) |
Mar 31, 2005 | 1.510 | 1.520 | 1.380 | 1.390 | 2,736,331 | -0.08(-5.44%) |
Mar 30, 2005 | 1.520 | 1.520 | 1.430 | 1.470 | 2,168,277 | -0.06(-3.92%) |
Mar 29, 2005 | 1.600 | 1.780 | 1.460 | 1.530 | 17,433,524 | +0.20(+15.04%) |
Mar 28, 2005 | 1.300 | 1.350 | 1.300 | 1.330 | 616,424 | +0.03(+2.31%) |
Mar 24, 2005 | 1.330 | 1.340 | 1.300 | 1.300 | 774,179 | -0.02(-1.52%) |
Mar 23, 2005 | 1.280 | 1.320 | 1.270 | 1.320 | 550,700 | +0.06(+4.76%) |
Mar 22, 2005 | 1.300 | 1.320 | 1.260 | 1.260 | 1,173,706 | -0.05(-3.82%) |
Mar 21, 2005 | 1.360 | 1.381 | 1.270 | 1.310 | 1,312,768 | -0.06(-4.38%) |
Mar 18, 2005 | 1.380 | 1.400 | 1.360 | 1.370 | 500,148 | -0.01(-0.72%) |
Mar 17, 2005 | 1.390 | 1.400 | 1.370 | 1.380 | 535,514 | +0.00(+0.00%) |
Mar 16, 2005 | 1.390 | 1.410 | 1.370 | 1.380 | 592,380 | -0.01(-0.72%) |
Mar 15, 2005 | 1.430 | 1.460 | 1.390 | 1.390 | 592,465 | -0.03(-2.11%) |
Mar 14, 2005 | 1.410 | 1.420 | 1.390 | 1.420 | 448,798 | +0.03(+2.16%) |
Mar 11, 2005 | 1.400 | 1.430 | 1.380 | 1.390 | 460,483 | +0.00(+0.00%) |
Mar 10, 2005 | 1.450 | 1.470 | 1.380 | 1.390 | 801,990 | -0.07(-4.79%) |
Mar 09, 2005 | 1.460 | 1.480 | 1.440 | 1.460 | 595,519 | +0.00(+0.00%) |
Mar 08, 2005 | 1.460 | 1.490 | 1.450 | 1.460 | 558,574 | +0.00(+0.00%) |
Mar 07, 2005 | 1.430 | 1.490 | 1.430 | 1.460 | 423,729 | +0.00(+0.00%) |
Mar 04, 2005 | 1.490 | 1.500 | 1.460 | 1.460 | 659,313 | -0.04(-2.67%) |
Mar 03, 2005 | 1.550 | 1.570 | 1.460 | 1.500 | 971,834 | -0.03(-1.96%) |
Mar 02, 2005 | 1.590 | 1.590 | 1.470 | 1.530 | 4,083,708 | +0.12(+8.51%) |
Mar 01, 2005 | 1.360 | 1.450 | 1.360 | 1.410 | 649,486 | +0.04(+2.92%) |
Feb 28, 2005 | 1.380 | 1.410 | 1.360 | 1.370 | 701,529 | -0.02(-1.44%) |
Feb 25, 2005 | 1.400 | 1.420 | 1.390 | 1.390 | 425,650 | +0.00(+0.00%) |
Feb 24, 2005 | 1.410 | 1.440 | 1.390 | 1.390 | 903,622 | -0.02(-1.42%) |
Feb 23, 2005 | 1.420 | 1.490 | 1.400 | 1.410 | 624,436 | -0.01(-0.70%) |
Feb 22, 2005 | 1.440 | 1.490 | 1.420 | 1.420 | 436,285 | -0.03(-2.07%) |
Feb 18, 2005 | 1.450 | 1.480 | 1.440 | 1.450 | 226,013 | +0.01(+0.69%) |
Feb 17, 2005 | 1.480 | 1.500 | 1.440 | 1.440 | 488,090 | -0.03(-2.04%) |
Feb 16, 2005 | 1.500 | 1.520 | 1.470 | 1.470 | 464,563 | -0.07(-4.55%) |
Feb 15, 2005 | 1.530 | 1.560 | 1.490 | 1.540 | 853,531 | +0.00(+0.00%) |
Feb 14, 2005 | 1.490 | 1.550 | 1.460 | 1.540 | 1,352,232 | +0.09(+6.21%) |
Feb 11, 2005 | 1.460 | 1.500 | 1.430 | 1.450 | 758,740 | +0.01(+0.69%) |
Feb 10, 2005 | 1.460 | 1.500 | 1.420 | 1.440 | 1,224,894 | -0.05(-3.36%) |
Feb 09, 2005 | 1.530 | 1.530 | 1.390 | 1.490 | 565,338 | +0.01(+0.68%) |
Feb 08, 2005 | 1.450 | 1.530 | 1.450 | 1.480 | 1,086,130 | +0.00(+0.00%) |
Feb 07, 2005 | 1.420 | 1.480 | 1.400 | 1.480 | 1,127,305 | +0.09(+6.47%) |
Feb 04, 2005 | 1.400 | 1.420 | 1.390 | 1.390 | 482,540 | -0.01(-0.71%) |
Feb 03, 2005 | 1.420 | 1.440 | 1.400 | 1.400 | 359,825 | +0.00(+0.00%) |
Feb 02, 2005 | 1.410 | 1.430 | 1.390 | 1.400 | 487,694 | +0.02(+1.45%) |