Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,525,264 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.857 | 280,857,056 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.857 | 192,120,528 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.899 | 167,193,920 | -0.02(-1.11%) |
Mar 24, 2005 | 1.922 | 1.974 | 1.919 | 1.921 | 283,031,424 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.870 | 1.917 | 238,362,896 | +0.04(+2.16%) |
Mar 22, 2005 | 1.912 | 1.930 | 1.870 | 1.877 | 203,761,584 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.915 | 1.835 | 1.911 | 214,052,480 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.893 | 1.813 | 1.847 | 209,001,232 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,755,648 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,098,528 | -0.03(-1.70%) |
Mar 15, 2005 | 1.987 | 2.006 | 1.936 | 1.938 | 123,667,528 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.977 | 187,132,064 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,473,616 | -0.04(-2.25%) |
Mar 10, 2005 | 1.974 | 1.992 | 1.936 | 1.967 | 225,442,352 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.045 | 1.962 | 1.968 | 297,678,880 | -0.05(-2.61%) |
Mar 08, 2005 | 2.123 | 2.128 | 2.007 | 2.021 | 435,781,952 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,190,000 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.107 | 193,992,672 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,995,264 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.198 | 2.133 | 2.146 | 309,885,120 | -0.06(-2.94%) |
Mar 01, 2005 | 2.226 | 2.263 | 2.188 | 2.211 | 241,098,512 | -0.01(-0.24%) |
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,939,488 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.152 | 2.204 | 171,754,576 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,475,408 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.117 | 362,340,480 | -0.07(-3.25%) |
Feb 22, 2005 | 2.146 | 2.239 | 2.127 | 2.188 | 464,700,096 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,420,416 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,762,944 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.932 | 1.967 | 152,566,064 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.974 | 244,811,392 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,588,320 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.013 | 1.923 | 1.999 | 182,018,016 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 197,018,720 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,342,544 | -0.07(-3.50%) |
Feb 08, 2005 | 1.935 | 1.998 | 1.929 | 1.967 | 149,069,040 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.010 | 1.930 | 1.948 | 170,608,528 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.864 | 1.971 | 263,764,416 | +0.11(+5.74%) |
Feb 03, 2005 | 1.864 | 1.877 | 1.838 | 1.864 | 225,717,088 | -0.02(-1.06%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.802 | 1.884 | 665,718,208 | +0.10(+5.57%) |
Feb 01, 2005 | 1.750 | 1.792 | 1.740 | 1.785 | 165,883,024 | +0.03(+1.88%) |
Jan 31, 2005 | 1.763 | 1.785 | 1.727 | 1.752 | 184,129,568 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,480,528 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.614 | 1.751 | 328,021,760 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.643 | 1.579 | 1.621 | 140,351,984 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,813,696 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.653 | 1.564 | 1.573 | 151,663,360 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,048,448 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.675 | 1.599 | 1.636 | 209,350,544 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,056,216 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,942,016 | +0.03(+1.58%) |
Jan 14, 2005 | 1.669 | 1.673 | 1.628 | 1.644 | 187,709,008 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,958,144 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.656 | 1.582 | 1.622 | 345,973,952 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,611,072 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,553,680 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,583,984 | -0.03(-1.91%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,325,808 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,063,776 | +0.02(+0.93%) |
Jan 04, 2005 | 1.815 | 1.818 | 1.690 | 1.718 | 258,458,032 | -0.08(-4.71%) |