Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.760 | 1.763 | 1.701 | 1.702 | 813,818 | -0.06(-3.25%) |
Mar 30, 2005 | 1.719 | 1.779 | 1.716 | 1.759 | 567,902 | +0.03(+1.94%) |
Mar 29, 2005 | 1.775 | 1.791 | 1.712 | 1.726 | 688,244 | -0.05(-2.87%) |
Mar 28, 2005 | 1.776 | 1.781 | 1.753 | 1.776 | 464,866 | +0.01(+0.35%) |
Mar 24, 2005 | 1.772 | 1.780 | 1.743 | 1.770 | 385,980 | -0.01(-0.49%) |
Mar 23, 2005 | 1.810 | 1.810 | 1.765 | 1.779 | 765,520 | -0.04(-2.05%) |
Mar 22, 2005 | 1.826 | 1.839 | 1.811 | 1.816 | 373,905 | -0.00(-0.27%) |
Mar 21, 2005 | 1.836 | 1.842 | 1.755 | 1.821 | 782,022 | -0.01(-0.54%) |
Mar 18, 2005 | 1.887 | 1.887 | 1.805 | 1.831 | 712,393 | -0.05(-2.77%) |
Mar 17, 2005 | 1.902 | 1.916 | 1.872 | 1.883 | 284,554 | -0.02(-1.24%) |
Mar 16, 2005 | 1.886 | 1.923 | 1.867 | 1.907 | 584,403 | +0.01(+0.46%) |
Mar 15, 2005 | 1.919 | 1.931 | 1.892 | 1.898 | 388,395 | -0.02(-1.10%) |
Mar 14, 2005 | 1.906 | 1.919 | 1.888 | 1.919 | 495,052 | +0.04(+2.32%) |
Mar 11, 2005 | 1.902 | 1.911 | 1.873 | 1.876 | 381,553 | -0.03(-1.76%) |
Mar 10, 2005 | 1.876 | 1.919 | 1.862 | 1.909 | 831,930 | +0.05(+2.47%) |
Mar 09, 2005 | 1.832 | 1.888 | 1.832 | 1.863 | 594,868 | +0.02(+1.35%) |
Mar 08, 2005 | 1.885 | 1.893 | 1.821 | 1.839 | 1,007,010 | -0.06(-3.33%) |
Mar 07, 2005 | 1.973 | 1.973 | 1.893 | 1.902 | 540,130 | -0.06(-2.98%) |
Mar 04, 2005 | 1.933 | 1.989 | 1.933 | 1.960 | 1,284,320 | +0.03(+1.41%) |
Mar 03, 2005 | 1.934 | 1.953 | 1.882 | 1.933 | 1,630,052 | -0.02(-0.83%) |
Mar 02, 2005 | 1.878 | 1.972 | 1.876 | 1.949 | 1,733,892 | +0.07(+3.77%) |
Mar 01, 2005 | 1.844 | 1.890 | 1.832 | 1.878 | 918,866 | +0.05(+2.58%) |
Feb 28, 2005 | 1.832 | 1.857 | 1.800 | 1.831 | 879,020 | +0.01(+0.41%) |
Feb 25, 2005 | 1.820 | 1.830 | 1.793 | 1.824 | 398,859 | +0.01(+0.55%) |
Feb 24, 2005 | 1.780 | 1.822 | 1.770 | 1.814 | 521,616 | +0.03(+1.53%) |
Feb 23, 2005 | 1.795 | 1.832 | 1.773 | 1.786 | 755,458 | -0.01(-0.48%) |
Feb 22, 2005 | 1.839 | 1.863 | 1.770 | 1.795 | 825,893 | -0.04(-2.30%) |
Feb 18, 2005 | 1.851 | 1.863 | 1.798 | 1.837 | 686,634 | -0.00(-0.13%) |
Feb 17, 2005 | 1.814 | 1.863 | 1.814 | 1.840 | 866,946 | +0.03(+1.44%) |
Feb 16, 2005 | 1.888 | 1.901 | 1.789 | 1.814 | 2,060,708 | -0.04(-2.34%) |
Feb 15, 2005 | 1.759 | 1.857 | 1.754 | 1.857 | 2,036,156 | +0.10(+5.88%) |
Feb 14, 2005 | 1.708 | 1.754 | 1.665 | 1.754 | 644,373 | +0.03(+1.95%) |
Feb 11, 2005 | 1.714 | 1.739 | 1.690 | 1.721 | 415,763 | +0.01(+0.43%) |
Feb 10, 2005 | 1.726 | 1.754 | 1.688 | 1.713 | 645,581 | -0.01(-0.72%) |
Feb 09, 2005 | 1.764 | 1.767 | 1.716 | 1.726 | 427,838 | -0.03(-1.49%) |
Feb 08, 2005 | 1.795 | 1.795 | 1.750 | 1.752 | 384,772 | -0.05(-2.96%) |
Feb 07, 2005 | 1.752 | 1.824 | 1.750 | 1.805 | 301,056 | +0.05(+2.61%) |
Feb 04, 2005 | 1.784 | 1.795 | 1.750 | 1.759 | 456,414 | -0.02(-1.39%) |
Feb 03, 2005 | 1.764 | 1.809 | 1.745 | 1.784 | 592,856 | +0.01(+0.42%) |
Feb 02, 2005 | 1.788 | 1.809 | 1.760 | 1.776 | 891,900 | -0.02(-1.17%) |
Feb 01, 2005 | 1.767 | 1.804 | 1.752 | 1.798 | 860,506 | +0.03(+1.90%) |
Jan 31, 2005 | 1.721 | 1.770 | 1.719 | 1.764 | 843,602 | +0.06(+3.27%) |
Jan 28, 2005 | 1.727 | 1.731 | 1.692 | 1.708 | 903,572 | -0.02(-1.43%) |
Jan 27, 2005 | 1.687 | 1.757 | 1.687 | 1.733 | 1,061,747 | +0.04(+2.27%) |
Jan 26, 2005 | 1.718 | 1.718 | 1.685 | 1.694 | 1,554,788 | -0.03(-1.73%) |
Jan 25, 2005 | 1.737 | 1.768 | 1.714 | 1.724 | 641,958 | +0.01(+0.36%) |
Jan 24, 2005 | 1.776 | 1.786 | 1.702 | 1.718 | 1,207,848 | -0.06(-3.29%) |
Jan 21, 2005 | 1.759 | 1.778 | 1.739 | 1.776 | 1,522,187 | +0.01(+0.56%) |
Jan 20, 2005 | 1.762 | 1.775 | 1.734 | 1.767 | 1,191,346 | -0.01(-0.35%) |
Jan 19, 2005 | 1.760 | 1.800 | 1.745 | 1.773 | 1,209,861 | +0.01(+0.35%) |
Jan 18, 2005 | 1.707 | 1.790 | 1.677 | 1.767 | 2,122,288 | +0.03(+1.94%) |
Jan 14, 2005 | 1.603 | 1.733 | 1.590 | 1.733 | 1,910,984 | +0.12(+7.72%) |
Jan 13, 2005 | 1.614 | 1.622 | 1.578 | 1.609 | 737,749 | +0.00(+0.08%) |
Jan 12, 2005 | 1.646 | 1.646 | 1.583 | 1.608 | 919,671 | -0.04(-2.41%) |
Jan 11, 2005 | 1.651 | 1.651 | 1.619 | 1.647 | 826,698 | -0.02(-0.97%) |
Jan 10, 2005 | 1.625 | 1.671 | 1.615 | 1.663 | 975,616 | +0.03(+2.14%) |
Jan 07, 2005 | 1.658 | 1.658 | 1.590 | 1.629 | 757,068 | -0.02(-1.06%) |
Jan 06, 2005 | 1.675 | 1.708 | 1.625 | 1.646 | 1,786,215 | -0.02(-0.97%) |
Jan 05, 2005 | 1.671 | 1.734 | 1.646 | 1.662 | 2,350,897 | +0.00(+0.30%) |
Jan 04, 2005 | 1.565 | 1.688 | 1.559 | 1.657 | 3,696,797 | +0.17(+11.35%) |