Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.669 | 1.721 | 1.653 | 1.721 | 5,879 | +0.05(+2.74%) |
Apr 28, 2005 | 1.647 | 1.675 | 1.644 | 1.675 | 10,125 | -0.10(-5.85%) |
Apr 27, 2005 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.730 | 1.779 | 1.730 | 1.779 | 6,450 | +0.04(+2.47%) |
Apr 25, 2005 | 1.782 | 1.782 | 1.730 | 1.736 | 10,778 | -0.06(-3.08%) |
Apr 22, 2005 | 1.791 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.745 | 1.791 | 1.718 | 1.791 | 4,082 | +0.03(+1.92%) |
Apr 20, 2005 | 1.757 | 1.757 | 1.757 | 1.757 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.742 | 1.757 | 1.742 | 1.757 | 7,185 | -0.00(-0.17%) |
Apr 18, 2005 | 1.699 | 1.760 | 1.699 | 1.760 | 2,939 | +0.06(+3.23%) |
Apr 15, 2005 | 1.662 | 1.705 | 1.662 | 1.705 | 4,899 | -0.06(-3.13%) |
Apr 14, 2005 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.760 | 1.794 | 1.745 | 1.760 | 11,987 | +0.00(+0.00%) |
Apr 12, 2005 | 1.795 | 1.795 | 1.760 | 1.760 | 3,690 | +0.00(+0.00%) |
Apr 11, 2005 | 1.760 | 1.760 | 1.760 | 1.760 | 3,266 | -0.01(-0.35%) |
Apr 08, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.858 | 1.858 | 1.751 | 1.767 | 11,758 | +0.02(+1.23%) |
Apr 06, 2005 | 1.733 | 1.745 | 1.721 | 1.745 | 1,959 | +0.03(+1.79%) |
Apr 05, 2005 | 1.776 | 1.776 | 1.714 | 1.714 | 1,959 | -0.06(-3.45%) |
Apr 04, 2005 | 1.776 | 1.776 | 1.687 | 1.776 | 9,576 | +0.00(+0.17%) |
Apr 01, 2005 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.806 | 1.806 | 1.773 | 1.773 | 8,165 | +0.01(+0.52%) |
Mar 29, 2005 | 1.776 | 1.776 | 1.763 | 1.763 | 10,746 | -0.01(-0.69%) |
Mar 28, 2005 | 1.797 | 1.800 | 1.776 | 1.776 | 10,125 | -0.02(-1.02%) |
Mar 24, 2005 | 1.797 | 1.797 | 1.794 | 1.794 | 9,880 | -0.02(-1.18%) |
Mar 23, 2005 | 1.834 | 1.834 | 1.806 | 1.816 | 2,939 | +0.02(+1.02%) |
Mar 22, 2005 | 1.837 | 1.868 | 1.797 | 1.797 | 4,945 | +0.00(+0.00%) |
Mar 21, 2005 | 1.800 | 1.800 | 1.797 | 1.797 | 4,164 | +0.00(+0.17%) |
Mar 18, 2005 | 1.794 | 1.794 | 1.794 | 1.794 | 4,246 | +0.02(+1.03%) |
Mar 17, 2005 | 1.803 | 1.803 | 1.776 | 1.776 | 25,362 | -0.06(-3.17%) |
Mar 16, 2005 | 1.840 | 1.845 | 1.834 | 1.834 | 21,557 | -0.01(-0.33%) |
Mar 15, 2005 | 1.855 | 1.904 | 1.840 | 1.840 | 10,452 | -0.06(-3.06%) |
Mar 14, 2005 | 1.871 | 1.898 | 1.852 | 1.898 | 20,495 | +0.03(+1.64%) |
Mar 11, 2005 | 1.880 | 1.880 | 1.868 | 1.868 | 9,831 | -0.03(-1.45%) |
Mar 10, 2005 | 1.899 | 1.901 | 1.895 | 1.895 | 2,939 | -0.01(-0.48%) |
Mar 09, 2005 | 1.895 | 1.907 | 1.895 | 1.904 | 6,532 | +0.02(+1.01%) |
Mar 08, 2005 | 1.987 | 1.987 | 1.883 | 1.885 | 14,371 | -0.03(-1.79%) |
Mar 07, 2005 | 1.913 | 1.935 | 1.913 | 1.920 | 6,173 | +0.01(+0.32%) |
Mar 04, 2005 | 1.929 | 1.929 | 1.913 | 1.913 | 5,552 | +0.03(+1.64%) |
Mar 03, 2005 | 1.883 | 1.883 | 1.883 | 1.883 | 653 | +0.01(+0.64%) |
Mar 02, 2005 | 1.929 | 1.929 | 1.868 | 1.871 | 8,818 | +0.04(+2.00%) |
Mar 01, 2005 | 1.868 | 1.868 | 1.834 | 1.834 | 842 | -0.03(-1.80%) |
Feb 28, 2005 | 1.895 | 1.910 | 1.868 | 1.868 | 11,556 | -0.02(-0.81%) |
Feb 25, 2005 | 1.868 | 1.883 | 1.868 | 1.883 | 9,952 | +0.01(+0.65%) |
Feb 24, 2005 | 1.892 | 1.892 | 1.871 | 1.871 | 1,633 | +0.00(+0.00%) |
Feb 23, 2005 | 1.895 | 1.895 | 1.871 | 1.871 | 979 | +0.00(+0.16%) |
Feb 22, 2005 | 1.868 | 1.898 | 1.868 | 1.868 | 31,356 | -0.03(-1.61%) |
Feb 18, 2005 | 1.913 | 1.913 | 1.898 | 1.898 | 653 | +0.03(+1.64%) |
Feb 17, 2005 | 1.837 | 1.910 | 1.837 | 1.868 | 37,568 | +0.01(+0.49%) |
Feb 16, 2005 | 1.858 | 1.858 | 1.858 | 1.858 | 326 | -0.06(-2.88%) |
Feb 15, 2005 | 1.913 | 1.913 | 1.913 | 1.913 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1.913 | 1.913 | 1.913 | 1.913 | 326 | +0.00(+0.00%) |
Feb 11, 2005 | 1.892 | 1.913 | 1.886 | 1.913 | 22,988 | +0.01(+0.63%) |
Feb 10, 2005 | 1.902 | 1.902 | 1.902 | 1.902 | 3,266 | +0.00(+0.02%) |
Feb 09, 2005 | 1.846 | 1.901 | 1.819 | 1.901 | 41,772 | -0.01(-0.64%) |
Feb 08, 2005 | 1.947 | 1.953 | 1.910 | 1.913 | 19,774 | +0.00(+0.00%) |
Feb 07, 2005 | 1.917 | 1.950 | 1.849 | 1.913 | 21,884 | +0.00(+0.16%) |
Feb 04, 2005 | 1.935 | 1.944 | 1.843 | 1.910 | 25,062 | -0.03(-1.58%) |
Feb 03, 2005 | 1.800 | 1.941 | 1.800 | 1.941 | 7,839 | -0.03(-1.55%) |
Feb 02, 2005 | 1.938 | 2.039 | 1.871 | 1.972 | 50,072 | +0.07(+3.87%) |