Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.636 | 1.647 | 1.599 | 1.620 | 6,260,170 | +0.00(+0.00%) |
Mar 30, 2005 | 1.603 | 1.636 | 1.603 | 1.620 | 4,245,670 | +0.03(+1.58%) |
Mar 29, 2005 | 1.611 | 1.628 | 1.585 | 1.594 | 6,201,078 | -0.01(-0.83%) |
Mar 28, 2005 | 1.620 | 1.625 | 1.601 | 1.608 | 7,481,404 | -0.03(-1.91%) |
Mar 24, 2005 | 1.636 | 1.652 | 1.630 | 1.639 | 6,211,822 | +0.04(+2.44%) |
Mar 23, 2005 | 1.625 | 1.636 | 1.592 | 1.600 | 18,134,078 | -0.04(-2.72%) |
Mar 22, 2005 | 1.656 | 1.723 | 1.627 | 1.645 | 14,427,399 | -0.01(-0.37%) |
Mar 21, 2005 | 1.668 | 1.680 | 1.649 | 1.651 | 5,640,599 | -0.05(-2.80%) |
Mar 18, 2005 | 1.726 | 1.726 | 1.698 | 1.698 | 6,281,658 | -0.03(-1.84%) |
Mar 17, 2005 | 1.669 | 1.746 | 1.664 | 1.730 | 12,051,185 | +0.06(+3.65%) |
Mar 16, 2005 | 1.628 | 1.674 | 1.622 | 1.669 | 25,919,896 | +0.01(+0.40%) |
Mar 15, 2005 | 1.703 | 1.703 | 1.648 | 1.663 | 10,772,649 | -0.01(-0.77%) |
Mar 14, 2005 | 1.675 | 1.703 | 1.653 | 1.675 | 11,608,890 | -0.05(-2.85%) |
Mar 11, 2005 | 1.732 | 1.752 | 1.719 | 1.724 | 11,134,364 | -0.00(-0.10%) |
Mar 10, 2005 | 1.736 | 1.740 | 1.707 | 1.726 | 12,402,156 | -0.01(-0.61%) |
Mar 09, 2005 | 1.786 | 1.790 | 1.731 | 1.737 | 12,606,292 | -0.07(-3.75%) |
Mar 08, 2005 | 1.815 | 1.829 | 1.795 | 1.804 | 13,064,702 | -0.04(-2.00%) |
Mar 07, 2005 | 1.857 | 1.879 | 1.835 | 1.841 | 6,623,675 | +0.01(+0.67%) |
Mar 04, 2005 | 1.820 | 1.847 | 1.807 | 1.829 | 9,048,237 | +0.04(+2.12%) |
Mar 03, 2005 | 1.809 | 1.811 | 1.787 | 1.791 | 20,694,732 | +0.00(+0.16%) |
Mar 02, 2005 | 1.803 | 1.811 | 1.786 | 1.788 | 17,947,850 | -0.02(-1.14%) |
Mar 01, 2005 | 1.792 | 1.827 | 1.792 | 1.809 | 13,601,902 | +0.04(+2.08%) |
Feb 28, 2005 | 1.764 | 1.787 | 1.749 | 1.772 | 15,388,987 | +0.01(+0.44%) |
Feb 25, 2005 | 1.795 | 1.795 | 1.740 | 1.764 | 7,271,896 | +0.01(+0.77%) |
Feb 24, 2005 | 1.742 | 1.767 | 1.736 | 1.751 | 21,403,836 | +0.07(+4.15%) |
Feb 23, 2005 | 1.664 | 1.692 | 1.664 | 1.681 | 6,056,034 | +0.03(+1.86%) |
Feb 22, 2005 | 1.628 | 1.675 | 1.628 | 1.650 | 10,659,837 | -0.03(-1.50%) |
Feb 18, 2005 | 1.698 | 1.698 | 1.656 | 1.675 | 8,641,756 | -0.02(-1.32%) |
Feb 17, 2005 | 1.717 | 1.744 | 1.698 | 1.698 | 11,051,993 | -0.01(-0.36%) |
Feb 16, 2005 | 1.695 | 1.715 | 1.689 | 1.704 | 5,624,483 | -0.01(-0.49%) |
Feb 15, 2005 | 1.714 | 1.726 | 1.706 | 1.712 | 9,832,549 | +0.02(+0.99%) |
Feb 14, 2005 | 1.661 | 1.708 | 1.649 | 1.695 | 8,491,340 | +0.06(+3.97%) |
Feb 11, 2005 | 1.574 | 1.635 | 1.555 | 1.631 | 9,241,629 | +0.07(+4.66%) |
Feb 10, 2005 | 1.558 | 1.574 | 1.552 | 1.558 | 9,895,223 | -0.04(-2.72%) |
Feb 09, 2005 | 1.598 | 1.602 | 1.572 | 1.602 | 10,264,100 | +0.00(+0.24%) |
Feb 08, 2005 | 1.584 | 1.624 | 1.568 | 1.598 | 3,552,682 | -0.01(-0.69%) |
Feb 07, 2005 | 1.606 | 1.641 | 1.562 | 1.609 | 4,186,578 | +0.03(+1.73%) |
Feb 04, 2005 | 1.543 | 1.590 | 1.543 | 1.582 | 13,005,610 | +0.09(+6.07%) |
Feb 03, 2005 | 1.444 | 1.493 | 1.444 | 1.491 | 8,118,881 | +0.08(+5.41%) |
Feb 02, 2005 | 1.368 | 1.423 | 1.368 | 1.415 | 3,821,282 | +0.04(+2.59%) |
Feb 01, 2005 | 1.357 | 1.387 | 1.357 | 1.379 | 8,192,299 | +0.01(+0.37%) |
Jan 31, 2005 | 1.358 | 1.386 | 1.356 | 1.374 | 6,484,003 | +0.07(+4.99%) |
Jan 28, 2005 | 1.296 | 1.319 | 1.288 | 1.308 | 3,919,768 | +0.01(+1.08%) |
Jan 27, 2005 | 1.293 | 1.303 | 1.284 | 1.294 | 6,467,887 | +0.01(+0.70%) |
Jan 26, 2005 | 1.288 | 1.306 | 1.276 | 1.286 | 6,236,891 | +0.03(+2.40%) |
Jan 25, 2005 | 1.248 | 1.272 | 1.248 | 1.255 | 2,465,747 | +0.00(+0.09%) |
Jan 24, 2005 | 1.264 | 1.282 | 1.248 | 1.254 | 4,071,975 | -0.01(-1.10%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.248 | 1.268 | 1,873,037 | +0.01(+1.16%) |
Jan 20, 2005 | 1.275 | 1.279 | 1.244 | 1.254 | 5,427,510 | -0.07(-5.07%) |
Jan 19, 2005 | 1.313 | 1.321 | 1.294 | 1.321 | 7,146,549 | +0.03(+2.38%) |
Jan 18, 2005 | 1.250 | 1.294 | 1.234 | 1.290 | 4,865,240 | +0.03(+2.67%) |
Jan 14, 2005 | 1.257 | 1.268 | 1.248 | 1.257 | 7,035,528 | +0.01(+1.12%) |
Jan 13, 2005 | 1.244 | 1.272 | 1.242 | 1.243 | 8,301,529 | -0.02(-1.24%) |
Jan 12, 2005 | 1.243 | 1.258 | 1.221 | 1.258 | 14,207,147 | +0.03(+2.32%) |
Jan 11, 2005 | 1.274 | 1.288 | 1.230 | 1.230 | 8,729,499 | -0.06(-4.30%) |
Jan 10, 2005 | 1.278 | 1.301 | 1.273 | 1.285 | 25,939,594 | +0.01(+0.57%) |
Jan 07, 2005 | 1.271 | 1.290 | 1.251 | 1.278 | 5,282,466 | +0.02(+1.64%) |
Jan 06, 2005 | 1.302 | 1.308 | 1.257 | 1.257 | 5,511,671 | -0.04(-3.39%) |
Jan 05, 2005 | 1.324 | 1.339 | 1.293 | 1.301 | 18,757,230 | -0.01(-0.81%) |
Jan 04, 2005 | 1.399 | 1.410 | 1.311 | 1.312 | 11,170,177 | -0.07(-5.36%) |