Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.224 | 1.224 | 1.180 | 1.192 | 14,721 | -0.04(-3.20%) |
Apr 28, 2005 | 1.238 | 1.241 | 1.232 | 1.232 | 14,659 | -0.01(-0.50%) |
Apr 27, 2005 | 1.168 | 1.238 | 1.152 | 1.238 | 28,786 | +0.04(+3.14%) |
Apr 26, 2005 | 1.182 | 1.218 | 1.182 | 1.200 | 49,376 | +0.04(+3.34%) |
Apr 25, 2005 | 1.168 | 1.182 | 1.162 | 1.162 | 27,582 | +0.03(+2.79%) |
Apr 22, 2005 | 1.182 | 1.199 | 1.111 | 1.130 | 42,313 | -0.06(-4.92%) |
Apr 21, 2005 | 1.197 | 1.199 | 1.176 | 1.189 | 16,885 | -0.01(-0.52%) |
Apr 20, 2005 | 1.199 | 1.226 | 1.195 | 1.195 | 111,738 | -0.02(-1.71%) |
Apr 19, 2005 | 1.351 | 1.351 | 1.183 | 1.216 | 265,528 | -0.18(-12.73%) |
Apr 18, 2005 | 1.382 | 1.411 | 1.368 | 1.393 | 20,083 | -0.03(-1.90%) |
Apr 15, 2005 | 1.413 | 1.435 | 1.413 | 1.420 | 6,099 | -0.02(-1.37%) |
Apr 14, 2005 | 1.423 | 1.440 | 1.422 | 1.440 | 3,998 | +0.00(+0.31%) |
Apr 13, 2005 | 1.435 | 1.458 | 1.435 | 1.435 | 7,552 | +0.01(+0.79%) |
Apr 12, 2005 | 1.460 | 1.462 | 1.424 | 1.424 | 10,013 | +0.00(+0.20%) |
Apr 11, 2005 | 1.407 | 1.426 | 1.407 | 1.421 | 8,551 | +0.01(+0.76%) |
Apr 08, 2005 | 1.411 | 1.416 | 1.410 | 1.410 | 2,221 | +0.00(+0.04%) |
Apr 07, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 444 | -0.03(-1.76%) |
Apr 05, 2005 | 1.401 | 1.435 | 1.401 | 1.435 | 2,665 | +0.03(+2.41%) |
Apr 04, 2005 | 1.401 | 1.401 | 1.398 | 1.401 | 31,189 | +0.00(+0.00%) |
Apr 01, 2005 | 1.401 | 1.401 | 1.401 | 1.401 | 888 | +0.00(+0.00%) |
Mar 31, 2005 | 1.401 | 1.401 | 1.401 | 1.401 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 1.379 | 1.401 | 1.368 | 1.401 | 14,615 | +0.00(+0.00%) |
Mar 29, 2005 | 1.401 | 1.401 | 1.401 | 1.401 | 444 | +0.01(+0.61%) |
Mar 28, 2005 | 1.393 | 1.393 | 1.393 | 1.393 | 3,109 | -0.01(-0.60%) |
Mar 24, 2005 | 1.401 | 1.401 | 1.382 | 1.401 | 11,994 | +0.00(+0.00%) |
Mar 23, 2005 | 1.441 | 1.441 | 1.401 | 1.401 | 2,665 | -0.06(-3.79%) |
Mar 22, 2005 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 1.464 | 1.464 | 1.427 | 1.456 | 33,761 | +0.02(+1.53%) |
Mar 18, 2005 | 1.438 | 1.438 | 1.434 | 1.434 | 4,442 | -0.03(-2.34%) |
Mar 17, 2005 | 1.491 | 1.491 | 1.397 | 1.469 | 1,776 | +0.02(+1.40%) |
Mar 16, 2005 | 1.435 | 1.451 | 1.412 | 1.449 | 2,665 | +0.01(+0.94%) |
Mar 15, 2005 | 1.407 | 1.435 | 1.383 | 1.435 | 37,644 | +0.01(+0.87%) |
Mar 14, 2005 | 1.433 | 1.433 | 1.413 | 1.423 | 3,420 | +0.01(+0.68%) |
Mar 11, 2005 | 1.421 | 1.421 | 1.413 | 1.413 | 1,550 | +0.00(+0.04%) |
Mar 10, 2005 | 1.411 | 1.413 | 1.393 | 1.413 | 19,008 | +0.00(+0.00%) |
Mar 09, 2005 | 1.432 | 1.432 | 1.413 | 1.413 | 7,774 | -0.00(-0.28%) |
Mar 08, 2005 | 1.423 | 1.424 | 1.416 | 1.416 | 7,996 | -0.01(-0.51%) |
Mar 07, 2005 | 1.432 | 1.435 | 1.419 | 1.424 | 30,243 | +0.00(+0.12%) |
Mar 04, 2005 | 1.436 | 1.436 | 1.421 | 1.422 | 13,327 | -0.00(-0.29%) |
Mar 03, 2005 | 1.463 | 1.463 | 1.410 | 1.426 | 4,757 | -0.03(-1.81%) |
Mar 02, 2005 | 1.503 | 1.503 | 1.436 | 1.452 | 30,603 | -0.05(-3.26%) |
Mar 01, 2005 | 1.519 | 1.519 | 1.494 | 1.501 | 16,787 | -0.02(-1.15%) |
Feb 28, 2005 | 1.511 | 1.519 | 1.511 | 1.519 | 26,009 | +0.02(+1.09%) |
Feb 25, 2005 | 1.501 | 1.503 | 1.501 | 1.503 | 1,332 | +0.03(+1.71%) |
Feb 24, 2005 | 1.519 | 1.519 | 1.459 | 1.477 | 11,150 | -0.00(-0.19%) |
Feb 23, 2005 | 1.481 | 1.482 | 1.480 | 1.480 | 3,109 | -0.01(-0.42%) |
Feb 22, 2005 | 1.519 | 1.519 | 1.482 | 1.486 | 5,197 | -0.03(-2.18%) |
Feb 18, 2005 | 1.519 | 1.519 | 1.519 | 1.519 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.518 | 1.519 | 1.482 | 1.519 | 2,274 | +0.00(+0.30%) |
Feb 16, 2005 | 1.499 | 1.518 | 1.461 | 1.515 | 7,552 | +0.03(+2.24%) |
Feb 15, 2005 | 1.452 | 1.491 | 1.449 | 1.482 | 7,640 | +0.03(+1.90%) |
Feb 14, 2005 | 1.456 | 1.456 | 1.454 | 1.454 | 2,221 | -0.03(-2.12%) |
Feb 11, 2005 | 1.431 | 1.496 | 1.431 | 1.486 | 5,330 | -0.02(-1.09%) |
Feb 10, 2005 | 1.478 | 1.507 | 1.439 | 1.502 | 13,638 | +0.02(+1.29%) |
Feb 09, 2005 | 1.512 | 1.512 | 1.483 | 1.483 | 2,221 | -0.03(-1.86%) |
Feb 08, 2005 | 1.511 | 1.534 | 1.511 | 1.511 | 21,336 | -0.02(-1.47%) |
Feb 07, 2005 | 1.547 | 1.548 | 1.523 | 1.534 | 7,107 | -0.05(-3.33%) |
Feb 04, 2005 | 1.570 | 1.586 | 1.517 | 1.586 | 8,884 | +0.01(+0.71%) |
Feb 03, 2005 | 1.573 | 1.590 | 1.533 | 1.575 | 30,016 | +0.00(+0.14%) |
Feb 02, 2005 | 1.562 | 1.573 | 1.554 | 1.573 | 7,552 | +0.03(+1.64%) |