Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.558 | 1.592 | 1.519 | 1.558 | 21,304 | -0.04(-2.44%) |
Mar 30, 2005 | 1.559 | 1.597 | 1.559 | 1.597 | 8,521 | +0.04(+2.50%) |
Mar 29, 2005 | 1.568 | 1.607 | 1.558 | 1.558 | 33,111 | -0.06(-3.61%) |
Mar 28, 2005 | 1.685 | 1.724 | 1.568 | 1.617 | 58,400 | -0.10(-5.68%) |
Mar 24, 2005 | 1.675 | 1.802 | 1.675 | 1.714 | 9,640 | +0.00(+0.00%) |
Mar 23, 2005 | 1.724 | 1.919 | 1.714 | 1.714 | 50,494 | +0.00(+0.00%) |
Mar 22, 2005 | 1.675 | 1.782 | 1.675 | 1.714 | 19,183 | +0.01(+0.57%) |
Mar 21, 2005 | 1.753 | 1.753 | 1.675 | 1.704 | 8,162 | -0.07(-3.85%) |
Mar 18, 2005 | 1.880 | 1.880 | 1.724 | 1.773 | 6,042 | -0.05(-2.67%) |
Mar 17, 2005 | 1.802 | 1.821 | 1.792 | 1.821 | 10,164 | +0.02(+1.08%) |
Mar 16, 2005 | 1.948 | 2.005 | 1.792 | 1.802 | 40,990 | -0.11(-5.61%) |
Mar 15, 2005 | 1.841 | 2.026 | 1.841 | 1.909 | 37,588 | +0.05(+2.62%) |
Mar 14, 2005 | 2.045 | 2.045 | 1.831 | 1.860 | 85,628 | -0.09(-4.45%) |
Mar 11, 2005 | 1.909 | 2.464 | 1.773 | 1.947 | 437,729 | -0.00(-0.05%) |
Mar 10, 2005 | 1.704 | 2.289 | 1.704 | 1.948 | 169,065 | +0.21(+11.98%) |
Mar 09, 2005 | 1.842 | 1.870 | 1.704 | 1.740 | 30,887 | -0.00(-0.22%) |
Mar 08, 2005 | 1.909 | 2.026 | 1.714 | 1.743 | 57,418 | -0.07(-3.76%) |
Mar 07, 2005 | 1.792 | 2.435 | 1.763 | 1.812 | 340,383 | +0.02(+1.09%) |
Mar 04, 2005 | 1.558 | 1.812 | 1.557 | 1.792 | 65,653 | +0.27(+17.95%) |
Mar 03, 2005 | 1.510 | 1.597 | 1.510 | 1.519 | 14,887 | -0.04(-2.50%) |
Mar 02, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,026 | +0.00(+0.00%) |
Mar 01, 2005 | 1.588 | 1.588 | 1.558 | 1.558 | 8,470 | -0.02(-1.23%) |
Feb 28, 2005 | 1.578 | 1.578 | 1.578 | 1.578 | 4,209 | +0.00(+0.00%) |
Feb 25, 2005 | 1.656 | 1.665 | 1.578 | 1.578 | 1,334 | -0.10(-5.81%) |
Feb 24, 2005 | 1.675 | 1.685 | 1.675 | 1.675 | 4,476 | +0.01(+0.53%) |
Feb 23, 2005 | 1.666 | 1.666 | 1.666 | 1.666 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 1.743 | 1.743 | 1.666 | 1.666 | 3,336 | -0.04(-2.23%) |
Feb 18, 2005 | 1.627 | 1.704 | 1.611 | 1.704 | 3,593 | +0.05(+2.94%) |
Feb 17, 2005 | 1.656 | 1.656 | 1.656 | 1.656 | 4,476 | -0.06(-3.41%) |
Feb 16, 2005 | 1.646 | 1.724 | 1.627 | 1.714 | 3,388 | +0.09(+5.39%) |
Feb 15, 2005 | 1.568 | 1.646 | 1.568 | 1.627 | 9,316 | +0.02(+1.21%) |
Feb 14, 2005 | 1.607 | 1.630 | 1.607 | 1.607 | 4,057 | -0.02(-1.20%) |
Feb 11, 2005 | 1.714 | 1.714 | 1.588 | 1.627 | 12,370 | +0.02(+1.21%) |
Feb 10, 2005 | 1.588 | 1.636 | 1.558 | 1.607 | 7,969 | +0.05(+3.13%) |
Feb 09, 2005 | 1.617 | 1.617 | 1.558 | 1.558 | 3,044 | -0.04(-2.44%) |
Feb 08, 2005 | 1.646 | 1.685 | 1.588 | 1.597 | 5,852 | -0.06(-3.53%) |
Feb 07, 2005 | 1.704 | 1.704 | 1.627 | 1.656 | 23,997 | -0.10(-5.50%) |
Feb 04, 2005 | 1.928 | 1.928 | 1.685 | 1.752 | 6,516 | +0.03(+1.64%) |
Feb 03, 2005 | 1.880 | 1.997 | 1.704 | 1.724 | 22,610 | -0.19(-10.15%) |
Feb 02, 2005 | 1.782 | 2.026 | 1.676 | 1.919 | 34,975 | +0.17(+9.44%) |
Feb 01, 2005 | 1.899 | 2.688 | 1.665 | 1.753 | 410,676 | -0.04(-2.12%) |
Jan 31, 2005 | 1.529 | 1.802 | 1.529 | 1.791 | 41,530 | +0.31(+20.99%) |
Jan 28, 2005 | 1.480 | 1.490 | 1.480 | 1.480 | 4,825 | +0.00(+0.00%) |
Jan 27, 2005 | 1.539 | 1.558 | 1.461 | 1.480 | 32,184 | -0.08(-5.00%) |
Jan 26, 2005 | 1.607 | 1.607 | 1.549 | 1.558 | 9,014 | -0.05(-3.03%) |
Jan 25, 2005 | 1.558 | 1.636 | 1.558 | 1.607 | 8,727 | +0.01(+0.61%) |
Jan 24, 2005 | 1.588 | 1.646 | 1.558 | 1.597 | 18,026 | -0.01(-0.61%) |
Jan 21, 2005 | 1.568 | 1.685 | 1.539 | 1.607 | 16,335 | -0.05(-2.94%) |
Jan 20, 2005 | 1.704 | 1.705 | 1.617 | 1.656 | 6,663 | -0.07(-3.95%) |
Jan 19, 2005 | 1.870 | 1.870 | 1.636 | 1.724 | 30,144 | -0.10(-5.35%) |
Jan 18, 2005 | 2.045 | 2.094 | 1.704 | 1.821 | 45,322 | -0.21(-10.53%) |
Jan 14, 2005 | 1.977 | 2.094 | 1.977 | 2.036 | 41,356 | +0.06(+2.96%) |
Jan 13, 2005 | 2.094 | 2.308 | 1.948 | 1.977 | 46,123 | -0.17(-7.73%) |
Jan 12, 2005 | 2.435 | 2.678 | 2.143 | 2.143 | 62,542 | -0.24(-10.20%) |
Jan 11, 2005 | 2.912 | 3.068 | 2.152 | 2.386 | 209,821 | -0.39(-14.04%) |
Jan 10, 2005 | 2.727 | 3.019 | 2.581 | 2.776 | 285,455 | +0.36(+14.92%) |
Jan 07, 2005 | 2.094 | 2.795 | 2.094 | 2.415 | 249,633 | +0.33(+15.89%) |
Jan 06, 2005 | 1.890 | 2.279 | 1.763 | 2.084 | 90,146 | +0.29(+16.43%) |
Jan 05, 2005 | 1.558 | 1.899 | 1.558 | 1.790 | 13,475 | +0.18(+11.39%) |
Jan 04, 2005 | 1.987 | 1.987 | 1.607 | 1.607 | 28,953 | -0.18(-9.84%) |