Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.443 | 1.574 | 1.443 | 1.574 | 2,132,634 | +0.13(+8.70%) |
Apr 28, 2005 | 1.456 | 1.477 | 1.448 | 1.448 | 2,091,532 | -0.01(-0.53%) |
Apr 27, 2005 | 1.439 | 1.460 | 1.422 | 1.456 | 539,030 | +0.01(+0.88%) |
Apr 26, 2005 | 1.456 | 1.457 | 1.435 | 1.443 | 664,686 | -0.01(-0.70%) |
Apr 25, 2005 | 1.431 | 1.455 | 1.431 | 1.454 | 472,092 | +0.02(+1.55%) |
Apr 22, 2005 | 1.452 | 1.452 | 1.417 | 1.431 | 196,117 | -0.00(-0.18%) |
Apr 21, 2005 | 1.431 | 1.456 | 1.416 | 1.434 | 275,974 | +0.01(+0.84%) |
Apr 20, 2005 | 1.432 | 1.434 | 1.405 | 1.422 | 1,283,573 | +0.00(+0.18%) |
Apr 19, 2005 | 1.387 | 1.434 | 1.387 | 1.419 | 1,420,973 | +0.04(+2.96%) |
Apr 18, 2005 | 1.368 | 1.379 | 1.343 | 1.379 | 3,162,547 | +0.02(+1.63%) |
Apr 15, 2005 | 1.356 | 1.372 | 1.338 | 1.356 | 2,238,327 | +0.01(+0.63%) |
Apr 14, 2005 | 1.362 | 1.362 | 1.345 | 1.348 | 2,567,147 | -0.01(-1.06%) |
Apr 13, 2005 | 1.362 | 1.371 | 1.340 | 1.362 | 4,172,495 | +0.03(+2.43%) |
Apr 12, 2005 | 1.362 | 1.392 | 1.307 | 1.330 | 385,189 | -0.03(-2.25%) |
Apr 11, 2005 | 1.349 | 1.384 | 1.318 | 1.361 | 247,789 | +0.02(+1.14%) |
Apr 08, 2005 | 1.362 | 1.362 | 1.331 | 1.345 | 281,846 | -0.01(-0.88%) |
Apr 07, 2005 | 1.388 | 1.388 | 1.345 | 1.357 | 436,861 | -0.02(-1.60%) |
Apr 06, 2005 | 1.418 | 1.418 | 1.379 | 1.379 | 62,240 | -0.02(-1.64%) |
Apr 05, 2005 | 1.405 | 1.426 | 1.389 | 1.402 | 128,005 | -0.00(-0.18%) |
Apr 04, 2005 | 1.394 | 1.439 | 1.370 | 1.405 | 349,958 | +0.03(+2.36%) |
Apr 01, 2005 | 1.362 | 1.397 | 1.351 | 1.373 | 275,974 | +0.01(+1.00%) |
Mar 31, 2005 | 1.388 | 1.397 | 1.350 | 1.359 | 683,476 | -0.02(-1.48%) |
Mar 30, 2005 | 1.371 | 1.397 | 1.365 | 1.379 | 290,066 | +0.02(+1.19%) |
Mar 29, 2005 | 1.398 | 1.405 | 1.329 | 1.363 | 278,322 | -0.02(-1.42%) |
Mar 28, 2005 | 1.348 | 1.389 | 1.348 | 1.383 | 499,102 | +0.02(+1.63%) |
Mar 24, 2005 | 1.320 | 1.384 | 1.320 | 1.361 | 867,850 | +0.02(+1.59%) |
Mar 23, 2005 | 1.379 | 1.379 | 1.320 | 1.339 | 678,779 | -0.05(-3.44%) |
Mar 22, 2005 | 1.447 | 1.447 | 1.362 | 1.387 | 243,092 | -0.06(-4.12%) |
Mar 21, 2005 | 1.511 | 1.511 | 1.409 | 1.447 | 433,338 | -0.00(-0.06%) |
Mar 18, 2005 | 1.444 | 1.463 | 1.437 | 1.448 | 313,553 | +0.00(+0.30%) |
Mar 17, 2005 | 1.409 | 1.460 | 1.362 | 1.443 | 477,963 | +0.03(+1.80%) |
Mar 16, 2005 | 1.414 | 1.432 | 1.388 | 1.418 | 338,215 | +0.00(+0.24%) |
Mar 15, 2005 | 1.414 | 1.435 | 1.321 | 1.414 | 421,594 | +0.02(+1.28%) |
Mar 14, 2005 | 1.374 | 1.431 | 1.316 | 1.397 | 504,974 | +0.03(+1.99%) |
Mar 11, 2005 | 1.375 | 1.395 | 1.363 | 1.369 | 455,651 | -0.01(-1.05%) |
Mar 10, 2005 | 1.419 | 1.431 | 1.377 | 1.384 | 1,140,302 | -0.05(-3.62%) |
Mar 09, 2005 | 1.399 | 1.448 | 1.390 | 1.436 | 860,804 | +0.01(+0.96%) |
Mar 08, 2005 | 1.426 | 1.448 | 1.418 | 1.422 | 958,276 | +0.00(+0.30%) |
Mar 07, 2005 | 1.415 | 1.441 | 1.405 | 1.418 | 354,656 | -0.01(-0.95%) |
Mar 04, 2005 | 1.426 | 1.435 | 1.419 | 1.431 | 1,350,512 | +0.00(+0.12%) |
Mar 03, 2005 | 1.477 | 1.483 | 1.405 | 1.430 | 1,984,665 | -0.04(-2.89%) |
Mar 02, 2005 | 1.431 | 1.473 | 1.413 | 1.472 | 1,197,845 | +0.04(+3.04%) |
Mar 01, 2005 | 1.401 | 1.431 | 1.392 | 1.429 | 786,820 | +0.01(+0.48%) |
Feb 28, 2005 | 1.456 | 1.476 | 1.362 | 1.422 | 1,160,266 | -0.05(-3.36%) |
Feb 25, 2005 | 1.499 | 1.502 | 1.471 | 1.471 | 915,999 | -0.02(-1.26%) |
Feb 24, 2005 | 1.528 | 1.550 | 1.481 | 1.490 | 1,227,204 | -0.07(-4.37%) |
Feb 23, 2005 | 1.588 | 1.588 | 1.556 | 1.558 | 1,025,214 | -0.02(-0.97%) |
Feb 22, 2005 | 1.586 | 1.626 | 1.554 | 1.574 | 366,399 | -0.03(-2.12%) |
Feb 18, 2005 | 1.608 | 1.625 | 1.592 | 1.608 | 483,835 | -0.00(-0.26%) |
Feb 17, 2005 | 1.600 | 1.628 | 1.567 | 1.612 | 1,024,040 | +0.01(+0.74%) |
Feb 16, 2005 | 1.588 | 1.625 | 1.580 | 1.600 | 860,804 | +0.03(+2.06%) |
Feb 15, 2005 | 1.592 | 1.599 | 1.554 | 1.568 | 859,630 | -0.00(-0.11%) |
Feb 14, 2005 | 1.496 | 1.576 | 1.465 | 1.569 | 1,620,614 | +0.09(+6.04%) |
Feb 11, 2005 | 1.511 | 1.511 | 1.439 | 1.480 | 748,066 | -0.25(-14.30%) |
Feb 10, 2005 | 1.707 | 1.754 | 1.707 | 1.727 | 441,558 | +0.02(+1.35%) |
Feb 09, 2005 | 1.733 | 1.733 | 1.682 | 1.704 | 183,199 | -0.02(-1.19%) |
Feb 08, 2005 | 1.693 | 1.724 | 1.692 | 1.724 | 196,117 | +0.04(+2.38%) |
Feb 07, 2005 | 1.705 | 1.737 | 1.626 | 1.684 | 1,048,702 | -0.03(-1.83%) |
Feb 04, 2005 | 1.682 | 1.787 | 1.682 | 1.716 | 426,292 | +0.06(+3.33%) |
Feb 03, 2005 | 1.635 | 1.678 | 1.633 | 1.660 | 228,999 | +0.03(+1.99%) |
Feb 02, 2005 | 1.643 | 1.652 | 1.628 | 1.628 | 375,794 | +0.01(+0.63%) |