Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.628 | 1.647 | 1.628 | 1.647 | 2,549 | +0.02(+0.96%) |
Apr 28, 2005 | 1.632 | 1.632 | 1.632 | 1.632 | 254 | -0.11(-6.52%) |
Apr 27, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.765 | 1.765 | 1.745 | 1.745 | 10,836 | +0.01(+0.68%) |
Apr 25, 2005 | 1.745 | 1.745 | 1.730 | 1.734 | 8,413 | +0.02(+1.38%) |
Apr 22, 2005 | 1.667 | 1.710 | 1.667 | 1.710 | 7,649 | +0.05(+2.83%) |
Apr 21, 2005 | 1.663 | 1.663 | 1.663 | 1.663 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 1.745 | 1.765 | 1.663 | 1.663 | 5,326 | -0.06(-3.64%) |
Apr 19, 2005 | 1.726 | 1.757 | 1.726 | 1.726 | 5,354 | +0.00(+0.00%) |
Apr 18, 2005 | 1.741 | 1.741 | 1.726 | 1.726 | 4,245 | -0.06(-3.30%) |
Apr 15, 2005 | 1.847 | 1.847 | 1.785 | 1.785 | 6,756 | +0.05(+2.94%) |
Apr 14, 2005 | 1.726 | 1.734 | 1.722 | 1.734 | 5,140 | -0.03(-1.78%) |
Apr 13, 2005 | 1.769 | 1.789 | 1.765 | 1.765 | 11,677 | -0.12(-6.25%) |
Apr 12, 2005 | 1.828 | 1.883 | 1.745 | 1.883 | 6,731 | +0.16(+9.09%) |
Apr 11, 2005 | 1.726 | 1.730 | 1.726 | 1.726 | 6,884 | -0.04(-2.44%) |
Apr 08, 2005 | 1.726 | 1.769 | 1.726 | 1.769 | 27,689 | -0.02(-0.88%) |
Apr 07, 2005 | 1.726 | 1.843 | 1.726 | 1.785 | 8,796 | +0.21(+13.18%) |
Apr 06, 2005 | 1.765 | 1.804 | 1.577 | 1.577 | 3,146 | -0.21(-11.65%) |
Apr 05, 2005 | 1.765 | 1.785 | 1.765 | 1.785 | 3,314 | +0.01(+0.66%) |
Apr 04, 2005 | 1.773 | 1.773 | 1.765 | 1.773 | 5,864 | +0.01(+0.42%) |
Apr 01, 2005 | 1.746 | 1.765 | 1.745 | 1.765 | 5,354 | +0.00(+0.02%) |
Mar 31, 2005 | 1.788 | 1.788 | 1.765 | 1.765 | 1,019 | +0.02(+1.12%) |
Mar 30, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 254 | -0.02(-1.11%) |
Mar 29, 2005 | 1.765 | 1.796 | 1.726 | 1.765 | 8,286 | -0.00(-0.02%) |
Mar 28, 2005 | 1.745 | 1.765 | 1.745 | 1.765 | 4,895 | -0.02(-1.08%) |
Mar 24, 2005 | 1.785 | 1.785 | 1.785 | 1.785 | 3,569 | +0.02(+1.11%) |
Mar 23, 2005 | 1.765 | 1.769 | 1.765 | 1.765 | 2,804 | -0.00(-0.24%) |
Mar 22, 2005 | 1.745 | 1.769 | 1.745 | 1.769 | 509 | -0.03(-1.93%) |
Mar 21, 2005 | 1.785 | 1.804 | 1.785 | 1.804 | 22,335 | +0.02(+1.10%) |
Mar 18, 2005 | 1.785 | 1.792 | 1.785 | 1.785 | 31,615 | -0.04(-2.15%) |
Mar 17, 2005 | 1.851 | 1.851 | 1.824 | 1.824 | 4,844 | +0.06(+3.33%) |
Mar 16, 2005 | 1.785 | 1.824 | 1.765 | 1.765 | 6,629 | +0.02(+1.12%) |
Mar 15, 2005 | 1.785 | 1.792 | 1.745 | 1.745 | 15,043 | +0.01(+0.68%) |
Mar 14, 2005 | 1.785 | 1.788 | 1.726 | 1.734 | 53,887 | -0.05(-2.86%) |
Mar 11, 2005 | 1.788 | 1.788 | 1.785 | 1.785 | 7,649 | +0.00(+0.00%) |
Mar 10, 2005 | 1.773 | 1.792 | 1.765 | 1.785 | 13,747 | -0.03(-1.52%) |
Mar 09, 2005 | 1.843 | 1.843 | 1.812 | 1.812 | 509 | -0.03(-1.70%) |
Mar 08, 2005 | 1.796 | 1.843 | 1.788 | 1.843 | 4,059 | +0.04(+2.37%) |
Mar 07, 2005 | 1.804 | 1.820 | 1.788 | 1.801 | 32,383 | +0.02(+0.90%) |
Mar 04, 2005 | 1.804 | 1.804 | 1.777 | 1.785 | 11,473 | -0.04(-1.94%) |
Mar 03, 2005 | 1.805 | 1.824 | 1.804 | 1.820 | 5,272 | +0.05(+2.86%) |
Mar 02, 2005 | 1.749 | 1.769 | 1.749 | 1.769 | 5,611 | +0.01(+0.69%) |
Mar 01, 2005 | 1.745 | 1.757 | 1.734 | 1.757 | 13,768 | +0.01(+0.45%) |
Feb 28, 2005 | 1.745 | 1.749 | 1.745 | 1.749 | 8,668 | +0.00(+0.00%) |
Feb 25, 2005 | 1.750 | 1.750 | 1.749 | 1.749 | 2,294 | -0.02(-0.89%) |
Feb 24, 2005 | 1.745 | 1.765 | 1.745 | 1.765 | 25,496 | +0.01(+0.67%) |
Feb 23, 2005 | 1.765 | 1.765 | 1.753 | 1.753 | 19,377 | -0.01(-0.67%) |
Feb 22, 2005 | 1.765 | 1.785 | 1.765 | 1.765 | 9,765 | -0.05(-2.81%) |
Feb 18, 2005 | 1.765 | 1.816 | 1.765 | 1.816 | 35,950 | +0.05(+2.89%) |
Feb 17, 2005 | 1.796 | 1.796 | 1.765 | 1.765 | 509 | +0.00(+0.00%) |
Feb 16, 2005 | 1.781 | 1.796 | 1.765 | 1.765 | 3,442 | -0.08(-4.26%) |
Feb 15, 2005 | 1.843 | 1.843 | 1.843 | 1.843 | 764 | +0.03(+1.51%) |
Feb 14, 2005 | 1.651 | 1.816 | 1.643 | 1.816 | 28,813 | +0.01(+0.65%) |
Feb 11, 2005 | 1.851 | 1.851 | 1.804 | 1.804 | 4,334 | -0.05(-2.54%) |
Feb 10, 2005 | 1.761 | 1.902 | 1.761 | 1.851 | 55,327 | +0.06(+3.28%) |
Feb 09, 2005 | 1.804 | 1.804 | 1.792 | 1.792 | 1,045 | +0.00(+0.22%) |
Feb 08, 2005 | 1.765 | 1.800 | 1.765 | 1.788 | 2,039 | +0.00(+0.22%) |
Feb 07, 2005 | 1.608 | 1.808 | 1.565 | 1.785 | 50,840 | +0.02(+1.34%) |
Feb 04, 2005 | 1.749 | 1.765 | 1.749 | 1.761 | 4,015 | -0.07(-3.65%) |
Feb 03, 2005 | 1.785 | 1.836 | 1.686 | 1.828 | 7,154 | +0.08(+4.72%) |
Feb 02, 2005 | 1.565 | 1.839 | 1.565 | 1.745 | 40,404 | +0.12(+7.23%) |