Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.700 | 1.750 | 1.640 | 1.700 | 170,335 | +0.00(+0.00%) |
Mar 30, 2005 | 1.690 | 1.720 | 1.680 | 1.700 | 126,382 | +0.02(+1.19%) |
Mar 29, 2005 | 1.670 | 1.750 | 1.660 | 1.680 | 95,541 | -0.01(-0.47%) |
Mar 28, 2005 | 1.740 | 1.760 | 1.650 | 1.688 | 283,303 | -0.01(-0.71%) |
Mar 24, 2005 | 1.650 | 1.740 | 1.630 | 1.700 | 166,940 | +0.00(+0.00%) |
Mar 23, 2005 | 1.770 | 1.770 | 1.680 | 1.700 | 50,414 | +0.00(+0.00%) |
Mar 22, 2005 | 1.750 | 1.750 | 1.680 | 1.700 | 117,447 | +0.00(+0.00%) |
Mar 21, 2005 | 1.710 | 1.790 | 1.680 | 1.700 | 118,950 | -0.01(-0.58%) |
Mar 18, 2005 | 1.750 | 1.780 | 1.690 | 1.710 | 74,882 | -0.01(-0.58%) |
Mar 17, 2005 | 1.800 | 1.810 | 1.690 | 1.720 | 184,311 | -0.04(-2.27%) |
Mar 16, 2005 | 1.850 | 1.850 | 1.700 | 1.760 | 85,103 | +0.03(+1.79%) |
Mar 15, 2005 | 1.800 | 1.810 | 1.710 | 1.729 | 159,834 | -0.03(-1.76%) |
Mar 14, 2005 | 1.750 | 1.880 | 1.730 | 1.760 | 252,375 | +0.05(+2.92%) |
Mar 11, 2005 | 1.770 | 1.800 | 1.700 | 1.710 | 114,244 | -0.08(-4.47%) |
Mar 10, 2005 | 1.730 | 1.870 | 1.700 | 1.790 | 142,715 | +0.08(+4.68%) |
Mar 09, 2005 | 1.750 | 1.750 | 1.610 | 1.710 | 337,002 | -0.01(-0.52%) |
Mar 08, 2005 | 1.710 | 1.740 | 1.690 | 1.719 | 235,429 | +0.03(+1.72%) |
Mar 07, 2005 | 1.730 | 1.820 | 1.690 | 1.690 | 408,634 | -0.06(-3.43%) |
Mar 04, 2005 | 1.820 | 1.830 | 1.730 | 1.750 | 60,752 | -0.07(-3.85%) |
Mar 03, 2005 | 1.750 | 1.850 | 1.700 | 1.820 | 142,700 | +0.02(+1.11%) |
Mar 02, 2005 | 1.740 | 1.850 | 1.740 | 1.800 | 40,315 | -0.02(-1.10%) |
Mar 01, 2005 | 1.710 | 1.850 | 1.710 | 1.820 | 109,839 | +0.01(+0.55%) |
Feb 28, 2005 | 1.980 | 1.990 | 1.730 | 1.810 | 174,894 | -0.12(-6.22%) |
Feb 25, 2005 | 1.930 | 1.970 | 1.890 | 1.930 | 74,840 | -0.01(-0.52%) |
Feb 24, 2005 | 1.950 | 1.972 | 1.910 | 1.940 | 40,451 | -0.06(-3.00%) |
Feb 23, 2005 | 2.020 | 2.020 | 1.900 | 2.000 | 78,998 | +0.00(+0.00%) |
Feb 22, 2005 | 1.910 | 2.020 | 1.910 | 2.000 | 79,812 | +0.10(+5.26%) |
Feb 18, 2005 | 1.960 | 2.000 | 1.890 | 1.900 | 102,905 | -0.05(-2.51%) |
Feb 17, 2005 | 1.950 | 2.010 | 1.900 | 1.949 | 150,155 | -0.01(-0.56%) |
Feb 16, 2005 | 2.000 | 2.020 | 1.948 | 1.960 | 76,564 | -0.03(-1.51%) |
Feb 15, 2005 | 2.020 | 2.030 | 1.970 | 1.990 | 73,888 | -0.04(-1.97%) |
Feb 14, 2005 | 1.950 | 2.030 | 1.950 | 2.030 | 127,977 | +0.05(+2.53%) |
Feb 11, 2005 | 1.960 | 2.020 | 1.920 | 1.980 | 116,693 | +0.02(+1.02%) |
Feb 10, 2005 | 1.980 | 2.030 | 1.920 | 1.960 | 197,558 | -0.06(-2.97%) |
Feb 09, 2005 | 2.170 | 2.180 | 1.960 | 2.020 | 454,249 | +0.04(+2.02%) |
Feb 08, 2005 | 2.050 | 2.090 | 1.920 | 1.980 | 332,625 | -0.08(-3.88%) |
Feb 07, 2005 | 2.130 | 2.220 | 2.060 | 2.060 | 226,445 | -0.05(-2.37%) |
Feb 04, 2005 | 2.110 | 2.290 | 2.070 | 2.110 | 411,614 | +0.06(+2.93%) |
Feb 03, 2005 | 1.950 | 2.080 | 1.920 | 2.050 | 626,632 | +0.07(+3.54%) |
Feb 02, 2005 | 2.170 | 2.210 | 1.960 | 1.980 | 705,479 | -0.20(-9.17%) |
Feb 01, 2005 | 2.330 | 2.330 | 2.170 | 2.180 | 66,540 | -0.12(-5.22%) |
Jan 31, 2005 | 2.160 | 2.310 | 2.100 | 2.300 | 99,744 | +0.15(+6.98%) |
Jan 28, 2005 | 2.150 | 2.220 | 2.130 | 2.150 | 96,125 | -0.01(-0.46%) |
Jan 27, 2005 | 2.170 | 2.270 | 2.160 | 2.160 | 72,099 | -0.04(-1.82%) |
Jan 26, 2005 | 2.170 | 2.260 | 2.160 | 2.200 | 34,071 | +0.03(+1.38%) |
Jan 25, 2005 | 2.260 | 2.420 | 2.110 | 2.170 | 133,228 | -0.15(-6.47%) |
Jan 24, 2005 | 2.380 | 2.450 | 2.260 | 2.320 | 123,884 | -0.07(-2.93%) |
Jan 21, 2005 | 2.290 | 2.400 | 2.290 | 2.390 | 98,670 | +0.03(+1.27%) |
Jan 20, 2005 | 2.550 | 2.550 | 2.300 | 2.360 | 319,681 | -0.24(-9.23%) |
Jan 19, 2005 | 2.750 | 2.750 | 2.550 | 2.600 | 126,463 | -0.18(-6.47%) |
Jan 18, 2005 | 2.730 | 2.820 | 2.691 | 2.780 | 40,110 | -0.07(-2.46%) |
Jan 14, 2005 | 2.610 | 2.874 | 2.550 | 2.850 | 251,507 | +0.18(+6.74%) |
Jan 13, 2005 | 2.600 | 2.670 | 2.450 | 2.670 | 132,487 | +0.17(+6.80%) |
Jan 12, 2005 | 2.530 | 2.640 | 2.350 | 2.500 | 99,763 | -0.05(-1.96%) |
Jan 11, 2005 | 2.730 | 2.730 | 2.510 | 2.550 | 133,592 | -0.15(-5.56%) |
Jan 10, 2005 | 2.560 | 2.710 | 2.560 | 2.700 | 108,662 | +0.06(+2.27%) |
Jan 07, 2005 | 2.610 | 2.690 | 2.500 | 2.640 | 42,186 | -0.05(-1.86%) |
Jan 06, 2005 | 2.560 | 2.700 | 2.450 | 2.690 | 81,165 | +0.10(+3.86%) |
Jan 05, 2005 | 2.750 | 2.780 | 2.560 | 2.590 | 82,298 | -0.10(-3.72%) |
Jan 04, 2005 | 3.020 | 3.070 | 2.630 | 2.690 | 199,425 | -0.21(-7.24%) |