Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.714 | 1.740 | 1.703 | 1.731 | 20,316,228 | +0.05(+2.77%) |
Mar 30, 2005 | 1.648 | 1.697 | 1.635 | 1.685 | 26,596,230 | +0.05(+3.17%) |
Mar 29, 2005 | 1.679 | 1.684 | 1.626 | 1.633 | 22,236,464 | -0.02(-1.12%) |
Mar 28, 2005 | 1.669 | 1.669 | 1.651 | 1.651 | 15,230,472 | -0.02(-1.17%) |
Mar 24, 2005 | 1.669 | 1.698 | 1.658 | 1.671 | 18,287,540 | +0.02(+1.02%) |
Mar 23, 2005 | 1.667 | 1.678 | 1.651 | 1.654 | 26,258,114 | -0.04(-2.40%) |
Mar 22, 2005 | 1.750 | 1.762 | 1.677 | 1.695 | 22,529,922 | -0.05(-2.96%) |
Mar 21, 2005 | 1.736 | 1.751 | 1.733 | 1.747 | 16,761,557 | -0.01(-0.45%) |
Mar 18, 2005 | 1.781 | 1.785 | 1.741 | 1.754 | 21,254,018 | -0.02(-0.95%) |
Mar 17, 2005 | 1.707 | 1.776 | 1.701 | 1.771 | 28,846,924 | +0.06(+3.72%) |
Mar 16, 2005 | 1.675 | 1.724 | 1.667 | 1.708 | 28,080,106 | +0.01(+0.48%) |
Mar 15, 2005 | 1.741 | 1.741 | 1.693 | 1.700 | 32,016,272 | -0.04(-2.43%) |
Mar 14, 2005 | 1.763 | 1.772 | 1.733 | 1.742 | 31,065,722 | -0.03(-1.96%) |
Mar 11, 2005 | 1.809 | 1.839 | 1.764 | 1.777 | 21,227,224 | -0.02(-1.11%) |
Mar 10, 2005 | 1.849 | 1.849 | 1.779 | 1.797 | 23,187,012 | -0.04(-2.43%) |
Mar 09, 2005 | 1.887 | 1.909 | 1.840 | 1.841 | 20,372,368 | -0.06(-2.99%) |
Mar 08, 2005 | 1.914 | 1.919 | 1.895 | 1.898 | 30,605,122 | -0.03(-1.54%) |
Mar 07, 2005 | 1.944 | 1.959 | 1.918 | 1.928 | 24,584,128 | -0.01(-0.71%) |
Mar 04, 2005 | 1.921 | 1.957 | 1.912 | 1.942 | 22,827,208 | +0.06(+3.23%) |
Mar 03, 2005 | 1.901 | 1.913 | 1.874 | 1.881 | 30,466,048 | +0.01(+0.67%) |
Mar 02, 2005 | 1.787 | 1.875 | 1.787 | 1.868 | 29,310,078 | +0.05(+2.56%) |
Mar 01, 2005 | 1.879 | 1.887 | 1.816 | 1.822 | 37,315,104 | -0.09(-4.73%) |
Feb 28, 2005 | 1.952 | 1.967 | 1.884 | 1.912 | 36,416,868 | -0.04(-2.03%) |
Feb 25, 2005 | 1.910 | 1.954 | 1.898 | 1.952 | 44,592,864 | +0.06(+3.32%) |
Feb 24, 2005 | 1.885 | 1.892 | 1.869 | 1.889 | 35,338,728 | +0.04(+2.25%) |
Feb 23, 2005 | 1.850 | 1.857 | 1.825 | 1.848 | 34,968,716 | +0.03(+1.73%) |
Feb 22, 2005 | 1.822 | 1.848 | 1.803 | 1.816 | 55,213,492 | +0.05(+2.54%) |
Feb 18, 2005 | 1.763 | 1.778 | 1.760 | 1.771 | 37,595,804 | +0.01(+0.78%) |
Feb 17, 2005 | 1.773 | 1.795 | 1.753 | 1.758 | 22,420,194 | -0.01(-0.51%) |
Feb 16, 2005 | 1.732 | 1.767 | 1.723 | 1.767 | 23,900,244 | +0.03(+1.85%) |
Feb 15, 2005 | 1.734 | 1.751 | 1.725 | 1.734 | 26,843,754 | -0.02(-0.87%) |
Feb 14, 2005 | 1.750 | 1.773 | 1.750 | 1.750 | 12,718,216 | +0.00(+0.22%) |
Feb 11, 2005 | 1.751 | 1.773 | 1.733 | 1.746 | 37,099,476 | -0.01(-0.67%) |
Feb 10, 2005 | 1.762 | 1.762 | 1.738 | 1.758 | 35,732,980 | -0.00(-0.11%) |
Feb 09, 2005 | 1.767 | 1.820 | 1.759 | 1.760 | 69,641,416 | -0.01(-0.55%) |
Feb 08, 2005 | 1.726 | 1.771 | 1.724 | 1.769 | 39,402,484 | +0.05(+3.15%) |
Feb 07, 2005 | 1.671 | 1.722 | 1.667 | 1.715 | 29,845,958 | +0.05(+2.89%) |
Feb 04, 2005 | 1.661 | 1.697 | 1.655 | 1.667 | 38,842,360 | +0.01(+0.35%) |
Feb 03, 2005 | 1.617 | 1.662 | 1.611 | 1.661 | 25,061,316 | +0.04(+2.54%) |
Feb 02, 2005 | 1.615 | 1.629 | 1.611 | 1.620 | 8,366,106 | +0.01(+0.58%) |
Feb 01, 2005 | 1.606 | 1.615 | 1.596 | 1.611 | 22,879,520 | +0.02(+1.11%) |
Jan 31, 2005 | 1.571 | 1.599 | 1.566 | 1.593 | 14,570,829 | +0.03(+2.14%) |
Jan 28, 2005 | 1.556 | 1.561 | 1.544 | 1.560 | 9,192,892 | -0.01(-0.33%) |
Jan 27, 2005 | 1.550 | 1.578 | 1.546 | 1.565 | 15,096,502 | -0.01(-0.42%) |
Jan 26, 2005 | 1.554 | 1.573 | 1.547 | 1.571 | 17,009,082 | +0.02(+1.49%) |
Jan 25, 2005 | 1.542 | 1.558 | 1.531 | 1.548 | 16,092,984 | +0.01(+0.79%) |
Jan 24, 2005 | 1.512 | 1.536 | 1.512 | 1.536 | 13,414,860 | +0.03(+2.08%) |
Jan 21, 2005 | 1.497 | 1.520 | 1.487 | 1.505 | 18,379,404 | +0.02(+1.67%) |
Jan 20, 2005 | 1.485 | 1.495 | 1.480 | 1.480 | 19,481,786 | -0.03(-2.05%) |
Jan 19, 2005 | 1.506 | 1.515 | 1.505 | 1.511 | 16,829,180 | +0.00(+0.00%) |
Jan 18, 2005 | 1.509 | 1.516 | 1.489 | 1.511 | 27,282,666 | -0.02(-1.41%) |
Jan 14, 2005 | 1.510 | 1.536 | 1.509 | 1.533 | 15,238,127 | +0.02(+1.11%) |
Jan 13, 2005 | 1.493 | 1.524 | 1.492 | 1.516 | 17,894,560 | +0.02(+1.23%) |
Jan 12, 2005 | 1.497 | 1.499 | 1.466 | 1.497 | 15,213,885 | +0.01(+0.69%) |
Jan 11, 2005 | 1.495 | 1.508 | 1.485 | 1.487 | 20,404,264 | -0.00(-0.29%) |
Jan 10, 2005 | 1.497 | 1.520 | 1.479 | 1.491 | 18,925,492 | +0.00(+0.29%) |
Jan 07, 2005 | 1.497 | 1.497 | 1.468 | 1.487 | 13,177,542 | +0.01(+0.80%) |
Jan 06, 2005 | 1.479 | 1.481 | 1.462 | 1.475 | 24,610,922 | +0.01(+0.64%) |
Jan 05, 2005 | 1.494 | 1.494 | 1.458 | 1.466 | 16,226,953 | -0.01(-0.87%) |
Jan 04, 2005 | 1.517 | 1.522 | 1.472 | 1.479 | 20,521,648 | -0.04(-2.48%) |