Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.628 | 1.630 | 1.589 | 1.616 | 9,534,979 | +0.02(+1.26%) |
Apr 28, 2005 | 1.627 | 1.629 | 1.591 | 1.596 | 14,610,007 | -0.04(-2.52%) |
Apr 27, 2005 | 1.690 | 1.690 | 1.637 | 1.637 | 13,054,149 | -0.05(-3.15%) |
Apr 26, 2005 | 1.667 | 1.697 | 1.667 | 1.690 | 12,045,891 | +0.00(+0.25%) |
Apr 25, 2005 | 1.643 | 1.697 | 1.643 | 1.686 | 15,009,676 | +0.04(+2.63%) |
Apr 22, 2005 | 1.693 | 1.693 | 1.634 | 1.643 | 11,870,711 | -0.03(-1.84%) |
Apr 21, 2005 | 1.667 | 1.674 | 1.623 | 1.673 | 12,287,250 | +0.05(+2.79%) |
Apr 20, 2005 | 1.647 | 1.661 | 1.626 | 1.628 | 16,966,502 | -0.01(-0.80%) |
Apr 19, 2005 | 1.607 | 1.643 | 1.607 | 1.641 | 14,715,115 | +0.06(+3.88%) |
Apr 18, 2005 | 1.551 | 1.588 | 1.547 | 1.580 | 19,053,088 | -0.01(-0.32%) |
Apr 15, 2005 | 1.618 | 1.636 | 1.581 | 1.585 | 27,845,824 | -0.05(-3.16%) |
Apr 14, 2005 | 1.673 | 1.681 | 1.622 | 1.636 | 17,750,270 | -0.04(-2.30%) |
Apr 13, 2005 | 1.707 | 1.713 | 1.673 | 1.675 | 14,168,813 | -0.03(-1.67%) |
Apr 12, 2005 | 1.706 | 1.709 | 1.664 | 1.703 | 17,440,136 | -0.00(-0.16%) |
Apr 11, 2005 | 1.715 | 1.720 | 1.699 | 1.706 | 9,636,194 | -0.00(-0.16%) |
Apr 08, 2005 | 1.729 | 1.729 | 1.698 | 1.709 | 11,730,568 | -0.02(-1.00%) |
Apr 07, 2005 | 1.720 | 1.742 | 1.697 | 1.726 | 15,397,668 | +0.01(+0.52%) |
Apr 06, 2005 | 1.719 | 1.734 | 1.707 | 1.717 | 14,333,612 | +0.01(+0.75%) |
Apr 05, 2005 | 1.745 | 1.757 | 1.698 | 1.705 | 19,467,032 | -0.02(-0.87%) |
Apr 04, 2005 | 1.728 | 1.764 | 1.713 | 1.720 | 23,886,758 | -0.01(-0.40%) |
Apr 01, 2005 | 1.717 | 1.742 | 1.705 | 1.727 | 29,496,408 | +0.02(+1.43%) |
Mar 31, 2005 | 1.686 | 1.711 | 1.675 | 1.702 | 20,662,148 | +0.05(+2.77%) |
Mar 30, 2005 | 1.620 | 1.668 | 1.608 | 1.656 | 27,049,080 | +0.05(+3.17%) |
Mar 29, 2005 | 1.651 | 1.656 | 1.598 | 1.606 | 22,615,080 | -0.02(-1.12%) |
Mar 28, 2005 | 1.641 | 1.641 | 1.623 | 1.624 | 15,489,799 | -0.02(-1.17%) |
Mar 24, 2005 | 1.641 | 1.669 | 1.630 | 1.643 | 18,598,918 | +0.02(+1.02%) |
Mar 23, 2005 | 1.640 | 1.650 | 1.623 | 1.626 | 26,705,208 | -0.04(-2.40%) |
Mar 22, 2005 | 1.720 | 1.732 | 1.649 | 1.667 | 22,913,536 | -0.05(-2.96%) |
Mar 21, 2005 | 1.707 | 1.722 | 1.704 | 1.717 | 17,046,954 | -0.01(-0.45%) |
Mar 18, 2005 | 1.751 | 1.755 | 1.712 | 1.725 | 21,615,906 | -0.02(-0.95%) |
Mar 17, 2005 | 1.678 | 1.747 | 1.672 | 1.742 | 29,338,098 | +0.06(+3.72%) |
Mar 16, 2005 | 1.647 | 1.695 | 1.639 | 1.679 | 28,558,222 | +0.01(+0.48%) |
Mar 15, 2005 | 1.712 | 1.712 | 1.665 | 1.671 | 32,561,408 | -0.04(-2.43%) |
Mar 14, 2005 | 1.734 | 1.742 | 1.704 | 1.713 | 31,594,674 | -0.03(-1.96%) |
Mar 11, 2005 | 1.778 | 1.808 | 1.735 | 1.747 | 21,588,656 | -0.02(-1.11%) |
Mar 10, 2005 | 1.818 | 1.818 | 1.749 | 1.767 | 23,581,814 | -0.04(-2.43%) |
Mar 09, 2005 | 1.855 | 1.877 | 1.809 | 1.811 | 20,719,244 | -0.06(-2.99%) |
Mar 08, 2005 | 1.882 | 1.887 | 1.863 | 1.866 | 31,126,230 | -0.03(-1.55%) |
Mar 07, 2005 | 1.911 | 1.927 | 1.886 | 1.896 | 25,002,718 | -0.01(-0.71%) |
Mar 04, 2005 | 1.888 | 1.924 | 1.880 | 1.909 | 23,215,884 | +0.06(+3.23%) |
Mar 03, 2005 | 1.869 | 1.881 | 1.842 | 1.850 | 30,984,788 | +0.01(+0.67%) |
Mar 02, 2005 | 1.757 | 1.843 | 1.757 | 1.837 | 29,809,136 | +0.05(+2.56%) |
Mar 01, 2005 | 1.848 | 1.856 | 1.786 | 1.791 | 37,950,464 | -0.09(-4.73%) |
Feb 28, 2005 | 1.920 | 1.934 | 1.852 | 1.880 | 37,036,932 | -0.04(-2.03%) |
Feb 25, 2005 | 1.878 | 1.921 | 1.866 | 1.919 | 45,352,140 | +0.06(+3.32%) |
Feb 24, 2005 | 1.853 | 1.860 | 1.838 | 1.858 | 35,940,436 | +0.04(+2.25%) |
Feb 23, 2005 | 1.819 | 1.826 | 1.795 | 1.817 | 35,564,124 | +0.03(+1.73%) |
Feb 22, 2005 | 1.792 | 1.818 | 1.773 | 1.786 | 56,153,604 | +0.04(+2.54%) |
Feb 18, 2005 | 1.734 | 1.749 | 1.730 | 1.742 | 38,235,940 | +0.01(+0.78%) |
Feb 17, 2005 | 1.744 | 1.765 | 1.724 | 1.728 | 22,801,940 | -0.01(-0.51%) |
Feb 16, 2005 | 1.703 | 1.738 | 1.694 | 1.737 | 24,307,190 | +0.03(+1.85%) |
Feb 15, 2005 | 1.705 | 1.722 | 1.696 | 1.705 | 27,300,820 | -0.02(-0.87%) |
Feb 14, 2005 | 1.721 | 1.744 | 1.720 | 1.720 | 12,934,767 | +0.00(+0.22%) |
Feb 11, 2005 | 1.722 | 1.744 | 1.704 | 1.717 | 37,731,164 | -0.01(-0.67%) |
Feb 10, 2005 | 1.732 | 1.732 | 1.709 | 1.728 | 36,341,404 | -0.00(-0.11%) |
Feb 09, 2005 | 1.738 | 1.790 | 1.730 | 1.730 | 70,827,192 | -0.01(-0.55%) |
Feb 08, 2005 | 1.697 | 1.741 | 1.695 | 1.740 | 40,073,384 | +0.05(+3.15%) |
Feb 07, 2005 | 1.643 | 1.693 | 1.640 | 1.687 | 30,354,142 | +0.05(+2.89%) |
Feb 04, 2005 | 1.633 | 1.668 | 1.628 | 1.639 | 39,503,724 | +0.01(+0.35%) |
Feb 03, 2005 | 1.589 | 1.635 | 1.584 | 1.633 | 25,488,032 | +0.04(+2.54%) |
Feb 02, 2005 | 1.588 | 1.602 | 1.584 | 1.593 | 8,508,554 | +0.01(+0.58%) |