Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.625 | 1.676 | 1.610 | 1.676 | 6,035 | +0.04(+2.74%) |
Apr 28, 2005 | 1.604 | 1.631 | 1.601 | 1.631 | 10,394 | -0.10(-5.85%) |
Apr 27, 2005 | 1.733 | 1.733 | 1.733 | 1.733 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.685 | 1.733 | 1.685 | 1.733 | 6,622 | +0.04(+2.47%) |
Apr 25, 2005 | 1.736 | 1.736 | 1.685 | 1.691 | 11,065 | -0.05(-3.08%) |
Apr 22, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.700 | 1.745 | 1.673 | 1.745 | 4,191 | +0.03(+1.92%) |
Apr 20, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.697 | 1.712 | 1.697 | 1.712 | 7,376 | -0.00(-0.17%) |
Apr 18, 2005 | 1.655 | 1.715 | 1.655 | 1.715 | 3,017 | +0.05(+3.23%) |
Apr 15, 2005 | 1.619 | 1.661 | 1.619 | 1.661 | 5,029 | -0.05(-3.13%) |
Apr 14, 2005 | 1.715 | 1.715 | 1.715 | 1.715 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.715 | 1.748 | 1.700 | 1.715 | 12,306 | +0.00(+0.00%) |
Apr 12, 2005 | 1.748 | 1.748 | 1.715 | 1.715 | 3,789 | +0.00(+0.00%) |
Apr 11, 2005 | 1.715 | 1.715 | 1.715 | 1.715 | 3,353 | -0.01(-0.35%) |
Apr 08, 2005 | 1.721 | 1.721 | 1.721 | 1.721 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.810 | 1.810 | 1.706 | 1.721 | 12,071 | +0.02(+1.23%) |
Apr 06, 2005 | 1.688 | 1.700 | 1.676 | 1.700 | 2,011 | +0.03(+1.79%) |
Apr 05, 2005 | 1.730 | 1.730 | 1.670 | 1.670 | 2,011 | -0.06(-3.45%) |
Apr 04, 2005 | 1.730 | 1.730 | 1.643 | 1.730 | 9,831 | +0.00(+0.17%) |
Apr 01, 2005 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.760 | 1.760 | 1.727 | 1.727 | 8,382 | +0.01(+0.52%) |
Mar 29, 2005 | 1.730 | 1.730 | 1.718 | 1.718 | 11,031 | -0.01(-0.69%) |
Mar 28, 2005 | 1.750 | 1.754 | 1.730 | 1.730 | 10,394 | -0.02(-1.02%) |
Mar 24, 2005 | 1.751 | 1.751 | 1.748 | 1.748 | 10,143 | -0.02(-1.18%) |
Mar 23, 2005 | 1.786 | 1.786 | 1.760 | 1.768 | 3,017 | +0.02(+1.02%) |
Mar 22, 2005 | 1.789 | 1.819 | 1.751 | 1.751 | 5,076 | +0.00(+0.00%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.751 | 1.751 | 4,275 | +0.00(+0.17%) |
Mar 18, 2005 | 1.748 | 1.748 | 1.748 | 1.748 | 4,359 | +0.02(+1.03%) |
Mar 17, 2005 | 1.757 | 1.757 | 1.730 | 1.730 | 26,037 | -0.06(-3.17%) |
Mar 16, 2005 | 1.792 | 1.797 | 1.786 | 1.786 | 22,130 | -0.01(-0.33%) |
Mar 15, 2005 | 1.807 | 1.855 | 1.792 | 1.792 | 10,730 | -0.06(-3.06%) |
Mar 14, 2005 | 1.822 | 1.849 | 1.804 | 1.849 | 21,041 | +0.03(+1.64%) |
Mar 11, 2005 | 1.831 | 1.831 | 1.819 | 1.819 | 10,093 | -0.03(-1.45%) |
Mar 10, 2005 | 1.850 | 1.852 | 1.846 | 1.846 | 3,017 | -0.01(-0.48%) |
Mar 09, 2005 | 1.846 | 1.858 | 1.846 | 1.855 | 6,706 | +0.02(+1.01%) |
Mar 08, 2005 | 1.935 | 1.935 | 1.834 | 1.836 | 14,753 | -0.03(-1.79%) |
Mar 07, 2005 | 1.864 | 1.885 | 1.864 | 1.870 | 6,337 | +0.01(+0.32%) |
Mar 04, 2005 | 1.879 | 1.879 | 1.864 | 1.864 | 5,700 | +0.03(+1.64%) |
Mar 03, 2005 | 1.834 | 1.834 | 1.834 | 1.834 | 670 | +0.01(+0.64%) |
Mar 02, 2005 | 1.879 | 1.879 | 1.819 | 1.822 | 9,053 | +0.04(+2.00%) |
Mar 01, 2005 | 1.819 | 1.819 | 1.786 | 1.786 | 865 | -0.03(-1.80%) |
Feb 28, 2005 | 1.846 | 1.861 | 1.819 | 1.819 | 11,863 | -0.01(-0.81%) |
Feb 25, 2005 | 1.819 | 1.834 | 1.819 | 1.834 | 10,217 | +0.01(+0.65%) |
Feb 24, 2005 | 1.843 | 1.843 | 1.822 | 1.822 | 1,676 | +0.00(+0.00%) |
Feb 23, 2005 | 1.846 | 1.846 | 1.822 | 1.822 | 1,005 | +0.00(+0.16%) |
Feb 22, 2005 | 1.819 | 1.849 | 1.819 | 1.819 | 32,190 | -0.03(-1.61%) |
Feb 18, 2005 | 1.864 | 1.864 | 1.849 | 1.849 | 670 | +0.03(+1.64%) |
Feb 17, 2005 | 1.789 | 1.861 | 1.789 | 1.819 | 38,568 | +0.01(+0.49%) |
Feb 16, 2005 | 1.810 | 1.810 | 1.810 | 1.810 | 335 | -0.05(-2.88%) |
Feb 15, 2005 | 1.864 | 1.864 | 1.864 | 1.864 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1.864 | 1.864 | 1.864 | 1.864 | 335 | +0.00(+0.00%) |
Feb 11, 2005 | 1.843 | 1.864 | 1.837 | 1.864 | 23,599 | +0.01(+0.63%) |
Feb 10, 2005 | 1.852 | 1.852 | 1.852 | 1.852 | 3,353 | +0.00(+0.02%) |
Feb 09, 2005 | 1.798 | 1.852 | 1.772 | 1.852 | 42,883 | -0.01(-0.64%) |
Feb 08, 2005 | 1.897 | 1.903 | 1.861 | 1.864 | 20,300 | +0.00(+0.00%) |
Feb 07, 2005 | 1.867 | 1.900 | 1.801 | 1.864 | 22,466 | +0.00(+0.16%) |
Feb 04, 2005 | 1.885 | 1.894 | 1.795 | 1.861 | 25,728 | -0.03(-1.58%) |
Feb 03, 2005 | 1.754 | 1.891 | 1.754 | 1.891 | 8,047 | -0.03(-1.55%) |
Feb 02, 2005 | 1.888 | 1.986 | 1.822 | 1.921 | 51,403 | +0.07(+3.87%) |