Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.221 | 1.221 | 1.177 | 1.189 | 14,763 | -0.04(-3.20%) |
Apr 28, 2005 | 1.235 | 1.238 | 1.228 | 1.228 | 14,700 | -0.01(-0.50%) |
Apr 27, 2005 | 1.164 | 1.235 | 1.149 | 1.235 | 28,866 | +0.04(+3.14%) |
Apr 26, 2005 | 1.179 | 1.214 | 1.179 | 1.197 | 49,514 | +0.04(+3.34%) |
Apr 25, 2005 | 1.164 | 1.179 | 1.158 | 1.158 | 27,659 | +0.03(+2.79%) |
Apr 22, 2005 | 1.179 | 1.195 | 1.108 | 1.127 | 42,431 | -0.06(-4.92%) |
Apr 21, 2005 | 1.194 | 1.195 | 1.173 | 1.185 | 16,932 | -0.01(-0.52%) |
Apr 20, 2005 | 1.196 | 1.222 | 1.191 | 1.191 | 112,050 | -0.02(-1.71%) |
Apr 19, 2005 | 1.347 | 1.347 | 1.180 | 1.212 | 266,269 | -0.18(-12.73%) |
Apr 18, 2005 | 1.378 | 1.407 | 1.364 | 1.389 | 20,139 | -0.03(-1.90%) |
Apr 15, 2005 | 1.409 | 1.431 | 1.409 | 1.416 | 6,116 | -0.02(-1.37%) |
Apr 14, 2005 | 1.419 | 1.436 | 1.418 | 1.436 | 4,009 | +0.00(+0.31%) |
Apr 13, 2005 | 1.431 | 1.454 | 1.431 | 1.431 | 7,573 | +0.01(+0.79%) |
Apr 12, 2005 | 1.456 | 1.458 | 1.420 | 1.420 | 10,040 | +0.00(+0.20%) |
Apr 11, 2005 | 1.403 | 1.422 | 1.403 | 1.417 | 8,575 | +0.01(+0.76%) |
Apr 08, 2005 | 1.407 | 1.413 | 1.406 | 1.406 | 2,227 | +0.00(+0.04%) |
Apr 07, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 445 | -0.03(-1.77%) |
Apr 05, 2005 | 1.397 | 1.431 | 1.397 | 1.431 | 2,672 | +0.03(+2.41%) |
Apr 04, 2005 | 1.397 | 1.397 | 1.395 | 1.397 | 31,276 | +0.00(+0.00%) |
Apr 01, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 890 | +0.00(+0.00%) |
Mar 31, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.375 | 1.397 | 1.364 | 1.397 | 14,656 | +0.00(+0.00%) |
Mar 29, 2005 | 1.397 | 1.397 | 1.397 | 1.397 | 445 | +0.01(+0.61%) |
Mar 28, 2005 | 1.389 | 1.390 | 1.389 | 1.389 | 3,118 | -0.01(-0.60%) |
Mar 24, 2005 | 1.397 | 1.397 | 1.378 | 1.397 | 12,027 | +0.00(+0.00%) |
Mar 23, 2005 | 1.437 | 1.437 | 1.397 | 1.397 | 2,672 | -0.05(-3.79%) |
Mar 22, 2005 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1.460 | 1.460 | 1.423 | 1.452 | 33,856 | +0.02(+1.53%) |
Mar 18, 2005 | 1.434 | 1.434 | 1.431 | 1.431 | 4,454 | -0.03(-2.34%) |
Mar 17, 2005 | 1.487 | 1.487 | 1.393 | 1.465 | 1,781 | +0.02(+1.40%) |
Mar 16, 2005 | 1.431 | 1.447 | 1.408 | 1.445 | 2,672 | +0.01(+0.94%) |
Mar 15, 2005 | 1.404 | 1.431 | 1.379 | 1.431 | 37,749 | +0.01(+0.87%) |
Mar 14, 2005 | 1.429 | 1.429 | 1.409 | 1.419 | 3,430 | +0.01(+0.68%) |
Mar 11, 2005 | 1.417 | 1.417 | 1.409 | 1.409 | 1,554 | +0.00(+0.04%) |
Mar 10, 2005 | 1.407 | 1.409 | 1.389 | 1.409 | 19,061 | +0.00(+0.00%) |
Mar 09, 2005 | 1.428 | 1.428 | 1.409 | 1.409 | 7,795 | -0.00(-0.28%) |
Mar 08, 2005 | 1.419 | 1.420 | 1.413 | 1.413 | 8,018 | -0.01(-0.51%) |
Mar 07, 2005 | 1.428 | 1.431 | 1.415 | 1.420 | 30,327 | +0.00(+0.12%) |
Mar 04, 2005 | 1.432 | 1.432 | 1.417 | 1.418 | 13,364 | -0.00(-0.29%) |
Mar 03, 2005 | 1.459 | 1.459 | 1.406 | 1.422 | 4,771 | -0.03(-1.81%) |
Mar 02, 2005 | 1.499 | 1.499 | 1.432 | 1.448 | 30,688 | -0.05(-3.26%) |
Mar 01, 2005 | 1.515 | 1.515 | 1.489 | 1.497 | 16,834 | -0.02(-1.15%) |
Feb 28, 2005 | 1.507 | 1.515 | 1.507 | 1.515 | 26,082 | +0.02(+1.09%) |
Feb 25, 2005 | 1.497 | 1.498 | 1.497 | 1.498 | 1,336 | +0.03(+1.71%) |
Feb 24, 2005 | 1.515 | 1.515 | 1.455 | 1.473 | 11,181 | -0.00(-0.19%) |
Feb 23, 2005 | 1.477 | 1.478 | 1.476 | 1.476 | 3,118 | -0.01(-0.42%) |
Feb 22, 2005 | 1.515 | 1.515 | 1.478 | 1.482 | 5,212 | -0.03(-2.19%) |
Feb 18, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.514 | 1.515 | 1.478 | 1.515 | 2,280 | +0.00(+0.30%) |
Feb 16, 2005 | 1.495 | 1.514 | 1.457 | 1.511 | 7,573 | +0.03(+2.24%) |
Feb 15, 2005 | 1.448 | 1.487 | 1.445 | 1.478 | 7,662 | +0.03(+1.90%) |
Feb 14, 2005 | 1.452 | 1.452 | 1.450 | 1.450 | 2,227 | -0.03(-2.12%) |
Feb 11, 2005 | 1.427 | 1.492 | 1.427 | 1.482 | 5,345 | -0.02(-1.09%) |
Feb 10, 2005 | 1.474 | 1.502 | 1.435 | 1.498 | 13,676 | +0.02(+1.29%) |
Feb 09, 2005 | 1.508 | 1.508 | 1.479 | 1.479 | 2,227 | -0.03(-1.86%) |
Feb 08, 2005 | 1.507 | 1.529 | 1.507 | 1.507 | 21,396 | -0.02(-1.47%) |
Feb 07, 2005 | 1.543 | 1.543 | 1.519 | 1.529 | 7,127 | -0.05(-3.33%) |
Feb 04, 2005 | 1.566 | 1.582 | 1.513 | 1.582 | 8,909 | +0.01(+0.71%) |
Feb 03, 2005 | 1.569 | 1.585 | 1.529 | 1.571 | 30,100 | +0.00(+0.14%) |
Feb 02, 2005 | 1.557 | 1.569 | 1.550 | 1.569 | 7,573 | +0.03(+1.64%) |