Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.700 | 1.725 | 1.666 | 1.723 | 4,817,016 | +0.04(+2.49%) |
Apr 28, 2005 | 1.762 | 1.768 | 1.676 | 1.681 | 10,731,580 | -0.08(-4.35%) |
Apr 27, 2005 | 1.712 | 1.762 | 1.706 | 1.758 | 5,041,188 | +0.04(+2.44%) |
Apr 26, 2005 | 1.684 | 1.726 | 1.677 | 1.716 | 4,320,250 | +0.04(+2.33%) |
Apr 25, 2005 | 1.641 | 1.681 | 1.639 | 1.677 | 3,957,987 | +0.04(+2.21%) |
Apr 22, 2005 | 1.654 | 1.662 | 1.635 | 1.640 | 5,094,990 | -0.01(-0.81%) |
Apr 21, 2005 | 1.656 | 1.662 | 1.590 | 1.654 | 11,655,171 | +0.02(+1.02%) |
Apr 20, 2005 | 1.687 | 1.691 | 1.632 | 1.637 | 7,191,450 | -0.05(-2.94%) |
Apr 19, 2005 | 1.673 | 1.688 | 1.658 | 1.687 | 7,198,623 | +0.06(+3.45%) |
Apr 18, 2005 | 1.629 | 1.659 | 1.622 | 1.630 | 5,320,955 | -0.01(-0.75%) |
Apr 15, 2005 | 1.676 | 1.680 | 1.639 | 1.643 | 24,892,102 | -0.03(-1.80%) |
Apr 14, 2005 | 1.722 | 1.722 | 1.673 | 1.673 | 11,144,058 | -0.05(-2.88%) |
Apr 13, 2005 | 1.724 | 1.739 | 1.712 | 1.722 | 9,612,512 | +0.02(+1.05%) |
Apr 12, 2005 | 1.699 | 1.710 | 1.681 | 1.705 | 12,042,541 | +0.01(+0.33%) |
Apr 11, 2005 | 1.706 | 1.711 | 1.699 | 1.699 | 7,989,504 | +0.01(+0.69%) |
Apr 08, 2005 | 1.705 | 1.705 | 1.680 | 1.687 | 6,710,824 | -0.02(-1.27%) |
Apr 07, 2005 | 1.685 | 1.750 | 1.667 | 1.709 | 16,766,301 | +0.03(+1.49%) |
Apr 06, 2005 | 1.664 | 1.696 | 1.664 | 1.684 | 4,929,999 | +0.03(+2.03%) |
Apr 05, 2005 | 1.649 | 1.653 | 1.633 | 1.651 | 8,613,600 | +0.04(+2.39%) |
Apr 04, 2005 | 1.605 | 1.629 | 1.599 | 1.612 | 7,483,771 | -0.01(-0.41%) |
Apr 01, 2005 | 1.656 | 1.661 | 1.618 | 1.619 | 5,494,913 | +0.00(+0.10%) |
Mar 31, 2005 | 1.634 | 1.645 | 1.596 | 1.617 | 6,269,653 | +0.00(+0.00%) |
Mar 30, 2005 | 1.600 | 1.634 | 1.600 | 1.617 | 4,252,102 | +0.03(+1.58%) |
Mar 29, 2005 | 1.609 | 1.625 | 1.583 | 1.592 | 6,210,472 | -0.01(-0.83%) |
Mar 28, 2005 | 1.617 | 1.623 | 1.598 | 1.605 | 7,492,738 | -0.03(-1.91%) |
Mar 24, 2005 | 1.634 | 1.649 | 1.627 | 1.637 | 6,221,232 | +0.04(+2.44%) |
Mar 23, 2005 | 1.623 | 1.634 | 1.589 | 1.598 | 18,161,550 | -0.04(-2.72%) |
Mar 22, 2005 | 1.654 | 1.720 | 1.624 | 1.642 | 14,449,255 | -0.01(-0.37%) |
Mar 21, 2005 | 1.665 | 1.678 | 1.647 | 1.648 | 5,649,144 | -0.05(-2.79%) |
Mar 18, 2005 | 1.723 | 1.723 | 1.696 | 1.696 | 6,291,174 | -0.03(-1.84%) |
Mar 17, 2005 | 1.666 | 1.744 | 1.662 | 1.727 | 12,069,441 | +0.06(+3.65%) |
Mar 16, 2005 | 1.625 | 1.672 | 1.620 | 1.667 | 25,959,162 | +0.01(+0.40%) |
Mar 15, 2005 | 1.701 | 1.701 | 1.645 | 1.660 | 10,788,969 | -0.01(-0.77%) |
Mar 14, 2005 | 1.673 | 1.701 | 1.651 | 1.673 | 11,626,477 | -0.05(-2.85%) |
Mar 11, 2005 | 1.729 | 1.750 | 1.717 | 1.722 | 11,151,231 | -0.00(-0.10%) |
Mar 10, 2005 | 1.734 | 1.737 | 1.704 | 1.724 | 12,420,944 | -0.01(-0.61%) |
Mar 09, 2005 | 1.783 | 1.787 | 1.729 | 1.734 | 12,625,389 | -0.07(-3.74%) |
Mar 08, 2005 | 1.812 | 1.827 | 1.793 | 1.802 | 13,084,494 | -0.04(-2.00%) |
Mar 07, 2005 | 1.854 | 1.876 | 1.832 | 1.838 | 6,633,709 | +0.01(+0.67%) |
Mar 04, 2005 | 1.817 | 1.845 | 1.804 | 1.826 | 9,061,945 | +0.04(+2.12%) |
Mar 03, 2005 | 1.807 | 1.808 | 1.784 | 1.788 | 20,726,082 | +0.00(+0.16%) |
Mar 02, 2005 | 1.800 | 1.808 | 1.783 | 1.785 | 17,975,038 | -0.02(-1.14%) |
Mar 01, 2005 | 1.789 | 1.824 | 1.789 | 1.806 | 13,622,508 | +0.04(+2.08%) |
Feb 28, 2005 | 1.761 | 1.784 | 1.746 | 1.769 | 15,412,300 | +0.01(+0.44%) |
Feb 25, 2005 | 1.793 | 1.793 | 1.737 | 1.761 | 7,282,912 | +0.01(+0.77%) |
Feb 24, 2005 | 1.740 | 1.764 | 1.734 | 1.748 | 21,436,260 | +0.07(+4.15%) |
Feb 23, 2005 | 1.662 | 1.690 | 1.661 | 1.678 | 6,065,208 | +0.03(+1.86%) |
Feb 22, 2005 | 1.625 | 1.673 | 1.625 | 1.648 | 10,675,986 | -0.03(-1.50%) |
Feb 18, 2005 | 1.696 | 1.696 | 1.653 | 1.673 | 8,654,847 | -0.02(-1.32%) |
Feb 17, 2005 | 1.714 | 1.741 | 1.695 | 1.695 | 11,068,736 | -0.01(-0.36%) |
Feb 16, 2005 | 1.692 | 1.712 | 1.687 | 1.701 | 5,633,003 | -0.01(-0.49%) |
Feb 15, 2005 | 1.712 | 1.723 | 1.703 | 1.710 | 9,847,445 | +0.02(+0.99%) |
Feb 14, 2005 | 1.659 | 1.706 | 1.647 | 1.693 | 8,504,204 | +0.06(+3.97%) |
Feb 11, 2005 | 1.572 | 1.633 | 1.552 | 1.628 | 9,255,629 | +0.07(+4.66%) |
Feb 10, 2005 | 1.556 | 1.572 | 1.550 | 1.556 | 9,910,213 | -0.04(-2.72%) |
Feb 09, 2005 | 1.595 | 1.600 | 1.570 | 1.599 | 10,279,649 | +0.00(+0.25%) |
Feb 08, 2005 | 1.582 | 1.622 | 1.565 | 1.595 | 3,558,064 | -0.01(-0.69%) |
Feb 07, 2005 | 1.603 | 1.638 | 1.560 | 1.606 | 4,192,920 | +0.03(+1.73%) |
Feb 04, 2005 | 1.541 | 1.588 | 1.541 | 1.579 | 13,025,312 | +0.09(+6.07%) |
Feb 03, 2005 | 1.442 | 1.491 | 1.442 | 1.489 | 8,131,181 | +0.08(+5.41%) |
Feb 02, 2005 | 1.366 | 1.421 | 1.366 | 1.412 | 3,827,071 | +0.04(+2.59%) |