Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.442 | 1.481 | 1.442 | 1.472 | 4,915,328 | +0.03(+1.99%) |
Mar 30, 2005 | 1.447 | 1.470 | 1.438 | 1.444 | 3,557,312 | -0.01(-0.43%) |
Mar 29, 2005 | 1.489 | 1.498 | 1.449 | 1.450 | 4,326,832 | -0.03(-2.15%) |
Mar 28, 2005 | 1.489 | 1.501 | 1.473 | 1.482 | 2,264,944 | -0.01(-0.42%) |
Mar 24, 2005 | 1.486 | 1.518 | 1.481 | 1.488 | 3,510,912 | +0.00(+0.17%) |
Mar 23, 2005 | 1.491 | 1.497 | 1.457 | 1.486 | 4,731,568 | -0.01(-0.79%) |
Mar 22, 2005 | 1.500 | 1.528 | 1.493 | 1.498 | 4,208,288 | -0.01(-0.37%) |
Mar 21, 2005 | 1.520 | 1.520 | 1.500 | 1.503 | 4,071,040 | -0.01(-0.41%) |
Mar 18, 2005 | 1.511 | 1.531 | 1.507 | 1.509 | 10,478,560 | -0.01(-0.82%) |
Mar 17, 2005 | 1.506 | 1.534 | 1.502 | 1.522 | 4,498,160 | +0.01(+0.66%) |
Mar 16, 2005 | 1.511 | 1.535 | 1.500 | 1.512 | 3,725,952 | -0.01(-0.57%) |
Mar 15, 2005 | 1.546 | 1.552 | 1.515 | 1.521 | 3,067,152 | -0.03(-1.70%) |
Mar 14, 2005 | 1.518 | 1.547 | 1.506 | 1.547 | 3,783,504 | +0.04(+2.40%) |
Mar 11, 2005 | 1.537 | 1.551 | 1.497 | 1.511 | 6,354,176 | -0.03(-2.18%) |
Mar 10, 2005 | 1.545 | 1.558 | 1.522 | 1.544 | 5,912,336 | -0.00(-0.28%) |
Mar 09, 2005 | 1.568 | 1.585 | 1.544 | 1.549 | 7,775,264 | -0.04(-2.56%) |
Mar 08, 2005 | 1.554 | 1.590 | 1.554 | 1.589 | 9,534,944 | +0.02(+1.44%) |
Mar 07, 2005 | 1.562 | 1.569 | 1.550 | 1.567 | 7,786,464 | +0.00(+0.20%) |
Mar 04, 2005 | 1.562 | 1.567 | 1.552 | 1.564 | 8,110,080 | +0.01(+0.93%) |
Mar 03, 2005 | 1.609 | 1.609 | 1.544 | 1.549 | 8,320,976 | -0.06(-3.73%) |
Mar 02, 2005 | 1.562 | 1.624 | 1.518 | 1.609 | 23,414,528 | +0.07(+4.59%) |
Mar 01, 2005 | 1.466 | 1.557 | 1.465 | 1.539 | 13,255,424 | +0.08(+5.67%) |
Feb 28, 2005 | 1.410 | 1.465 | 1.400 | 1.456 | 6,127,840 | +0.03(+2.24%) |
Feb 25, 2005 | 1.393 | 1.432 | 1.389 | 1.424 | 10,381,488 | +0.02(+1.74%) |
Feb 24, 2005 | 1.412 | 1.423 | 1.391 | 1.400 | 3,855,504 | -0.02(-1.45%) |
Feb 23, 2005 | 1.401 | 1.448 | 1.401 | 1.421 | 4,551,808 | +0.02(+1.52%) |
Feb 22, 2005 | 1.433 | 1.454 | 1.392 | 1.399 | 6,727,280 | -0.05(-3.12%) |
Feb 18, 2005 | 1.450 | 1.472 | 1.439 | 1.444 | 3,301,888 | +0.01(+0.43%) |
Feb 17, 2005 | 1.438 | 1.453 | 1.420 | 1.438 | 4,099,296 | -0.01(-0.48%) |
Feb 16, 2005 | 1.432 | 1.456 | 1.432 | 1.445 | 2,686,544 | +0.00(+0.17%) |
Feb 15, 2005 | 1.438 | 1.458 | 1.434 | 1.442 | 1,535,824 | +0.00(+0.17%) |
Feb 14, 2005 | 1.421 | 1.456 | 1.413 | 1.440 | 4,315,808 | +0.01(+0.61%) |
Feb 11, 2005 | 1.419 | 1.459 | 1.415 | 1.431 | 5,787,344 | +0.01(+0.53%) |
Feb 10, 2005 | 1.425 | 1.444 | 1.419 | 1.424 | 9,306,752 | +0.00(+0.18%) |
Feb 09, 2005 | 1.478 | 1.484 | 1.419 | 1.421 | 7,536,256 | -0.06(-4.21%) |
Feb 08, 2005 | 1.511 | 1.514 | 1.477 | 1.484 | 4,258,656 | -0.02(-1.00%) |
Feb 07, 2005 | 1.513 | 1.514 | 1.484 | 1.499 | 4,073,664 | -0.00(-0.33%) |
Feb 04, 2005 | 1.459 | 1.508 | 1.449 | 1.504 | 6,624,144 | +0.05(+3.35%) |
Feb 03, 2005 | 1.458 | 1.468 | 1.442 | 1.455 | 5,710,544 | -0.00(-0.17%) |
Feb 02, 2005 | 1.426 | 1.468 | 1.426 | 1.458 | 6,195,488 | +0.03(+2.06%) |
Feb 01, 2005 | 1.429 | 1.450 | 1.419 | 1.428 | 4,422,800 | -0.01(-0.57%) |
Jan 31, 2005 | 1.407 | 1.444 | 1.397 | 1.436 | 6,409,456 | +0.02(+1.64%) |
Jan 28, 2005 | 1.431 | 1.449 | 1.399 | 1.413 | 3,906,272 | -0.02(-1.22%) |
Jan 27, 2005 | 1.389 | 1.445 | 1.382 | 1.431 | 3,464,944 | +0.03(+2.19%) |
Jan 26, 2005 | 1.411 | 1.413 | 1.376 | 1.400 | 4,165,744 | +0.00(+0.13%) |
Jan 25, 2005 | 1.405 | 1.419 | 1.389 | 1.398 | 4,935,264 | -0.01(-0.67%) |
Jan 24, 2005 | 1.459 | 1.462 | 1.404 | 1.407 | 5,423,184 | -0.04(-2.89%) |
Jan 21, 2005 | 1.487 | 1.499 | 1.449 | 1.449 | 4,351,616 | -0.03(-2.15%) |
Jan 20, 2005 | 1.481 | 1.502 | 1.467 | 1.481 | 5,352,832 | -0.00(-0.21%) |
Jan 19, 2005 | 1.506 | 1.508 | 1.481 | 1.484 | 5,675,504 | -0.01(-0.59%) |
Jan 18, 2005 | 1.466 | 1.500 | 1.456 | 1.493 | 3,755,872 | +0.03(+1.83%) |
Jan 14, 2005 | 1.472 | 1.486 | 1.453 | 1.466 | 3,263,184 | -0.00(-0.09%) |
Jan 13, 2005 | 1.453 | 1.492 | 1.452 | 1.468 | 6,240,720 | +0.00(+0.13%) |
Jan 12, 2005 | 1.482 | 1.490 | 1.442 | 1.466 | 5,769,680 | +0.00(+0.00%) |
Jan 11, 2005 | 1.440 | 1.476 | 1.438 | 1.466 | 7,925,168 | +0.02(+1.25%) |
Jan 10, 2005 | 1.423 | 1.479 | 1.392 | 1.448 | 4,776,832 | +0.01(+0.48%) |
Jan 07, 2005 | 1.477 | 1.479 | 1.439 | 1.441 | 5,293,888 | -0.03(-2.21%) |
Jan 06, 2005 | 1.474 | 1.500 | 1.443 | 1.473 | 9,049,136 | -0.00(-0.21%) |
Jan 05, 2005 | 1.500 | 1.500 | 1.456 | 1.476 | 9,442,608 | -0.03(-2.15%) |
Jan 04, 2005 | 1.573 | 1.584 | 1.509 | 1.509 | 8,962,416 | -0.06(-3.67%) |