Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.645 | 1.650 | 1.576 | 1.633 | 3,574,748 | +0.04(+2.20%) |
Apr 28, 2005 | 1.642 | 1.657 | 1.576 | 1.598 | 3,322,223 | -0.05(-3.15%) |
Apr 27, 2005 | 1.675 | 1.677 | 1.637 | 1.650 | 3,709,070 | -0.02(-1.10%) |
Apr 26, 2005 | 1.692 | 1.707 | 1.650 | 1.668 | 7,631,264 | +0.01(+0.81%) |
Apr 25, 2005 | 1.635 | 1.678 | 1.615 | 1.655 | 3,329,984 | +0.02(+1.23%) |
Apr 22, 2005 | 1.697 | 1.697 | 1.593 | 1.635 | 3,406,995 | -0.04(-2.59%) |
Apr 21, 2005 | 1.677 | 1.692 | 1.618 | 1.678 | 2,030,347 | +0.02(+1.11%) |
Apr 20, 2005 | 1.717 | 1.720 | 1.637 | 1.660 | 4,266,654 | -0.05(-3.13%) |
Apr 19, 2005 | 1.647 | 1.714 | 1.647 | 1.714 | 5,221,831 | +0.09(+5.68%) |
Apr 18, 2005 | 1.563 | 1.626 | 1.532 | 1.621 | 29,289,284 | +0.04(+2.76%) |
Apr 15, 2005 | 1.647 | 1.680 | 1.573 | 1.578 | 8,068,253 | -0.11(-6.42%) |
Apr 14, 2005 | 1.757 | 1.757 | 1.642 | 1.686 | 13,374,854 | -0.07(-4.00%) |
Apr 13, 2005 | 1.805 | 1.815 | 1.748 | 1.757 | 9,435,648 | -0.05(-2.60%) |
Apr 12, 2005 | 1.804 | 1.820 | 1.731 | 1.804 | 7,638,424 | +0.00(+0.00%) |
Apr 11, 2005 | 1.798 | 1.841 | 1.742 | 1.804 | 8,886,720 | -0.02(-1.22%) |
Apr 08, 2005 | 1.865 | 1.872 | 1.808 | 1.826 | 10,966,019 | -0.03(-1.80%) |
Apr 07, 2005 | 1.856 | 1.868 | 1.837 | 1.859 | 5,483,009 | +0.01(+0.66%) |
Apr 06, 2005 | 1.820 | 1.866 | 1.820 | 1.847 | 5,422,117 | +0.04(+2.41%) |
Apr 05, 2005 | 1.849 | 1.875 | 1.801 | 1.804 | 5,921,793 | -0.03(-1.76%) |
Apr 04, 2005 | 1.854 | 1.865 | 1.804 | 1.836 | 5,955,822 | -0.02(-0.96%) |
Apr 01, 2005 | 1.887 | 1.905 | 1.836 | 1.854 | 9,868,164 | +0.01(+0.61%) |
Mar 31, 2005 | 1.906 | 1.908 | 1.817 | 1.843 | 12,544,746 | -0.01(-0.60%) |
Mar 30, 2005 | 1.836 | 1.857 | 1.815 | 1.854 | 7,766,477 | +0.02(+0.97%) |
Mar 29, 2005 | 1.932 | 1.940 | 1.804 | 1.836 | 7,980,497 | -0.07(-3.63%) |
Mar 28, 2005 | 1.971 | 1.971 | 1.889 | 1.905 | 3,468,185 | -0.08(-3.89%) |
Mar 24, 2005 | 1.960 | 2.009 | 1.954 | 1.982 | 3,031,191 | +0.03(+1.66%) |
Mar 23, 2005 | 1.982 | 1.982 | 1.921 | 1.950 | 6,981,144 | -0.04(-2.18%) |
Mar 22, 2005 | 2.044 | 2.115 | 1.982 | 1.993 | 8,827,619 | -0.05(-2.46%) |
Mar 21, 2005 | 2.066 | 2.066 | 2.029 | 2.044 | 5,156,160 | -0.03(-1.56%) |
Mar 18, 2005 | 2.145 | 2.147 | 2.058 | 2.076 | 5,745,384 | -0.04(-1.90%) |
Mar 17, 2005 | 2.072 | 2.142 | 2.049 | 2.116 | 4,579,472 | +0.02(+1.17%) |
Mar 16, 2005 | 2.094 | 2.122 | 2.066 | 2.092 | 5,195,561 | -0.03(-1.42%) |
Mar 15, 2005 | 2.150 | 2.166 | 2.113 | 2.122 | 6,665,040 | -0.01(-0.47%) |
Mar 14, 2005 | 2.161 | 2.161 | 2.095 | 2.132 | 5,565,393 | -0.05(-2.10%) |
Mar 11, 2005 | 2.206 | 2.233 | 2.163 | 2.178 | 6,202,973 | +0.03(+1.56%) |
Mar 10, 2005 | 2.250 | 2.250 | 2.143 | 2.144 | 13,485,893 | -0.11(-4.90%) |
Mar 09, 2005 | 2.245 | 2.287 | 2.239 | 2.255 | 10,673,198 | +0.00(+0.10%) |
Mar 08, 2005 | 2.267 | 2.275 | 2.212 | 2.252 | 9,151,782 | -0.02(-0.98%) |
Mar 07, 2005 | 2.317 | 2.319 | 2.264 | 2.275 | 11,553,453 | +0.07(+3.03%) |
Mar 04, 2005 | 2.139 | 2.246 | 2.139 | 2.208 | 6,561,165 | +0.07(+3.45%) |
Mar 03, 2005 | 2.155 | 2.156 | 2.095 | 2.134 | 4,874,980 | +0.04(+1.92%) |
Mar 02, 2005 | 2.060 | 2.103 | 2.021 | 2.094 | 4,367,244 | +0.01(+0.27%) |
Mar 01, 2005 | 2.193 | 2.200 | 2.084 | 2.088 | 6,937,265 | -0.12(-5.27%) |
Feb 28, 2005 | 2.139 | 2.220 | 2.133 | 2.204 | 14,523,752 | +0.08(+3.89%) |
Feb 25, 2005 | 2.091 | 2.155 | 2.066 | 2.122 | 12,316,400 | +0.02(+1.06%) |
Feb 24, 2005 | 2.080 | 2.099 | 2.035 | 2.099 | 11,142,428 | +0.06(+2.96%) |
Feb 23, 2005 | 2.038 | 2.059 | 2.012 | 2.039 | 6,625,639 | +0.05(+2.53%) |
Feb 22, 2005 | 2.026 | 2.088 | 1.981 | 1.989 | 14,311,524 | -0.04(-1.77%) |
Feb 18, 2005 | 2.007 | 2.040 | 1.987 | 2.025 | 12,076,412 | +0.10(+5.10%) |
Feb 17, 2005 | 1.873 | 1.940 | 1.873 | 1.926 | 6,116,112 | +0.08(+4.17%) |
Feb 16, 2005 | 1.837 | 1.863 | 1.810 | 1.849 | 7,150,389 | -0.02(-1.13%) |
Feb 15, 2005 | 1.898 | 1.905 | 1.855 | 1.871 | 3,262,225 | -0.02(-1.06%) |
Feb 14, 2005 | 1.885 | 1.910 | 1.876 | 1.891 | 3,418,038 | -0.02(-1.28%) |
Feb 11, 2005 | 1.915 | 1.935 | 1.894 | 1.915 | 4,297,397 | +0.02(+1.06%) |
Feb 10, 2005 | 1.871 | 1.915 | 1.858 | 1.895 | 3,533,554 | +0.04(+2.41%) |
Feb 09, 2005 | 1.912 | 1.926 | 1.846 | 1.850 | 6,242,374 | -0.06(-3.21%) |
Feb 08, 2005 | 1.943 | 1.943 | 1.898 | 1.912 | 1,786,477 | -0.02(-0.93%) |
Feb 07, 2005 | 1.926 | 1.970 | 1.923 | 1.930 | 3,125,217 | +0.03(+1.65%) |
Feb 04, 2005 | 1.887 | 1.921 | 1.879 | 1.898 | 4,577,682 | +0.06(+3.22%) |
Feb 03, 2005 | 1.843 | 1.860 | 1.812 | 1.839 | 3,049,997 | +0.04(+2.17%) |
Feb 02, 2005 | 1.821 | 1.829 | 1.787 | 1.800 | 6,442,066 | -0.01(-0.56%) |