Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.955 | 2.001 | 1.948 | 1.970 | 79,540,344 | +0.01(+0.75%) |
Mar 30, 2005 | 1.920 | 1.973 | 1.913 | 1.955 | 72,893,224 | +0.04(+2.00%) |
Mar 29, 2005 | 1.920 | 1.935 | 1.889 | 1.917 | 74,293,128 | +0.00(+0.17%) |
Mar 28, 2005 | 1.860 | 1.940 | 1.860 | 1.913 | 61,713,520 | +0.05(+2.92%) |
Mar 24, 2005 | 1.857 | 1.888 | 1.855 | 1.859 | 45,404,076 | +0.00(+0.13%) |
Mar 23, 2005 | 1.847 | 1.920 | 1.847 | 1.857 | 60,440,876 | +0.00(+0.09%) |
Mar 22, 2005 | 1.843 | 1.878 | 1.842 | 1.855 | 72,139,424 | +0.01(+0.40%) |
Mar 21, 2005 | 1.864 | 1.888 | 1.827 | 1.848 | 84,797,352 | -0.01(-0.29%) |
Mar 18, 2005 | 1.841 | 1.864 | 1.841 | 1.853 | 77,660,744 | +0.01(+0.33%) |
Mar 17, 2005 | 1.849 | 1.867 | 1.834 | 1.847 | 71,072,360 | -0.00(-0.11%) |
Mar 16, 2005 | 1.835 | 1.875 | 1.811 | 1.849 | 58,982,228 | +0.02(+1.03%) |
Mar 15, 2005 | 1.807 | 1.881 | 1.804 | 1.830 | 59,961,184 | -0.00(-0.04%) |
Mar 14, 2005 | 1.849 | 1.849 | 1.804 | 1.831 | 48,115,792 | -0.02(-0.99%) |
Mar 11, 2005 | 1.819 | 1.881 | 1.819 | 1.849 | 48,252,844 | -0.00(-0.26%) |
Mar 10, 2005 | 1.839 | 1.875 | 1.767 | 1.854 | 112,521,448 | +0.01(+0.58%) |
Mar 09, 2005 | 1.894 | 1.931 | 1.839 | 1.844 | 88,948,136 | -0.07(-3.61%) |
Mar 08, 2005 | 1.896 | 1.961 | 1.884 | 1.913 | 77,974,016 | +0.02(+1.25%) |
Mar 07, 2005 | 1.872 | 1.917 | 1.862 | 1.889 | 63,828,068 | +0.02(+0.92%) |
Mar 04, 2005 | 1.890 | 1.890 | 1.837 | 1.872 | 97,768,544 | -0.01(-0.63%) |
Mar 03, 2005 | 1.848 | 1.918 | 1.836 | 1.884 | 103,025,552 | +0.03(+1.45%) |
Mar 02, 2005 | 1.781 | 1.871 | 1.781 | 1.857 | 146,687,088 | +0.05(+3.04%) |
Mar 01, 2005 | 1.737 | 1.828 | 1.727 | 1.802 | 281,548,352 | +0.07(+3.89%) |
Feb 28, 2005 | 1.703 | 1.745 | 1.694 | 1.734 | 56,985,152 | +0.03(+1.60%) |
Feb 25, 2005 | 1.697 | 1.716 | 1.677 | 1.707 | 53,098,688 | +0.03(+1.80%) |
Feb 24, 2005 | 1.667 | 1.694 | 1.610 | 1.677 | 76,094,416 | +0.01(+0.42%) |
Feb 23, 2005 | 1.731 | 1.772 | 1.667 | 1.670 | 184,073,488 | +0.01(+0.57%) |
Feb 22, 2005 | 1.701 | 1.708 | 1.661 | 1.661 | 281,802,880 | +0.02(+1.42%) |
Feb 18, 2005 | 1.631 | 1.655 | 1.616 | 1.637 | 70,856,992 | +0.02(+1.44%) |
Feb 17, 2005 | 1.629 | 1.644 | 1.604 | 1.614 | 53,000,792 | +0.00(+0.00%) |
Feb 16, 2005 | 1.656 | 1.656 | 1.602 | 1.614 | 68,213,800 | -0.04(-2.18%) |
Feb 15, 2005 | 1.647 | 1.671 | 1.627 | 1.650 | 57,102,628 | +0.01(+0.80%) |
Feb 14, 2005 | 1.573 | 1.683 | 1.547 | 1.637 | 102,379,440 | +0.05(+3.43%) |
Feb 11, 2005 | 1.577 | 1.614 | 1.534 | 1.583 | 90,348,048 | -0.01(-0.44%) |
Feb 10, 2005 | 1.625 | 1.643 | 1.575 | 1.589 | 102,203,224 | -0.03(-1.62%) |
Feb 09, 2005 | 1.688 | 1.703 | 1.585 | 1.616 | 107,137,176 | -0.07(-4.10%) |
Feb 08, 2005 | 1.583 | 1.690 | 1.582 | 1.685 | 145,952,864 | -0.02(-1.06%) |
Feb 07, 2005 | 1.739 | 1.757 | 1.665 | 1.703 | 115,634,536 | -0.07(-4.18%) |
Feb 04, 2005 | 1.849 | 1.849 | 1.761 | 1.777 | 83,632,392 | -0.01(-0.59%) |
Feb 03, 2005 | 1.806 | 1.816 | 1.774 | 1.788 | 101,703,960 | +0.01(+0.44%) |
Feb 02, 2005 | 1.798 | 1.814 | 1.761 | 1.780 | 101,283,008 | +0.05(+3.17%) |
Feb 01, 2005 | 1.728 | 1.757 | 1.708 | 1.725 | 63,505,012 | +0.00(+0.17%) |
Jan 31, 2005 | 1.696 | 1.766 | 1.696 | 1.722 | 109,741,208 | +0.04(+2.33%) |
Jan 28, 2005 | 1.746 | 1.781 | 1.657 | 1.683 | 169,535,968 | -0.09(-5.22%) |
Jan 27, 2005 | 1.823 | 1.825 | 1.745 | 1.776 | 99,589,408 | -0.04(-2.42%) |
Jan 26, 2005 | 1.811 | 1.839 | 1.796 | 1.820 | 61,086,988 | +0.01(+0.41%) |
Jan 25, 2005 | 1.757 | 1.831 | 1.748 | 1.813 | 108,008,448 | +0.07(+3.84%) |
Jan 24, 2005 | 1.828 | 1.859 | 1.688 | 1.746 | 157,132,560 | -0.09(-5.15%) |
Jan 21, 2005 | 1.951 | 1.957 | 1.817 | 1.840 | 162,810,528 | -0.11(-5.46%) |
Jan 20, 2005 | 2.023 | 2.059 | 1.909 | 1.947 | 200,764,736 | -0.12(-5.63%) |
Jan 19, 2005 | 2.097 | 2.148 | 2.053 | 2.063 | 69,594,136 | -0.02(-1.08%) |
Jan 18, 2005 | 2.059 | 2.101 | 2.049 | 2.085 | 72,090,472 | -0.01(-0.27%) |
Jan 14, 2005 | 2.069 | 2.121 | 2.069 | 2.091 | 59,364,020 | +0.01(+0.63%) |
Jan 13, 2005 | 2.035 | 2.111 | 2.035 | 2.078 | 70,798,248 | +0.03(+1.70%) |
Jan 12, 2005 | 2.044 | 2.062 | 1.983 | 2.043 | 100,039,728 | +0.00(+0.06%) |
Jan 11, 2005 | 2.088 | 2.109 | 2.023 | 2.042 | 137,553,408 | -0.08(-3.63%) |
Jan 10, 2005 | 2.125 | 2.145 | 2.087 | 2.119 | 65,345,456 | -0.00(-0.15%) |
Jan 07, 2005 | 2.105 | 2.150 | 2.105 | 2.122 | 51,826,044 | +0.00(+0.10%) |
Jan 06, 2005 | 2.092 | 2.133 | 2.054 | 2.120 | 74,792,400 | +0.03(+1.23%) |
Jan 05, 2005 | 2.117 | 2.164 | 2.092 | 2.094 | 82,232,480 | -0.02(-1.16%) |
Jan 04, 2005 | 2.147 | 2.155 | 2.107 | 2.119 | 62,839,320 | -0.02(-1.16%) |