Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.656 | 1.658 | 1.617 | 1.643 | 9,375,346 | +0.02(+1.26%) |
Apr 28, 2005 | 1.655 | 1.656 | 1.618 | 1.623 | 14,365,409 | -0.04(-2.52%) |
Apr 27, 2005 | 1.718 | 1.718 | 1.665 | 1.665 | 12,835,599 | -0.05(-3.15%) |
Apr 26, 2005 | 1.695 | 1.725 | 1.695 | 1.719 | 11,844,222 | +0.00(+0.25%) |
Apr 25, 2005 | 1.671 | 1.725 | 1.671 | 1.714 | 14,758,387 | +0.04(+2.63%) |
Apr 22, 2005 | 1.722 | 1.722 | 1.662 | 1.671 | 11,671,974 | -0.03(-1.84%) |
Apr 21, 2005 | 1.695 | 1.703 | 1.651 | 1.702 | 12,081,540 | +0.05(+2.79%) |
Apr 20, 2005 | 1.675 | 1.689 | 1.654 | 1.656 | 16,682,451 | -0.01(-0.80%) |
Apr 19, 2005 | 1.634 | 1.671 | 1.634 | 1.669 | 14,468,757 | +0.06(+3.88%) |
Apr 18, 2005 | 1.577 | 1.615 | 1.574 | 1.607 | 18,734,106 | -0.01(-0.32%) |
Apr 15, 2005 | 1.645 | 1.664 | 1.608 | 1.612 | 27,379,634 | -0.05(-3.16%) |
Apr 14, 2005 | 1.702 | 1.709 | 1.649 | 1.664 | 17,453,098 | -0.04(-2.30%) |
Apr 13, 2005 | 1.736 | 1.742 | 1.702 | 1.704 | 13,931,601 | -0.03(-1.67%) |
Apr 12, 2005 | 1.735 | 1.738 | 1.692 | 1.732 | 17,148,156 | -0.00(-0.16%) |
Apr 11, 2005 | 1.744 | 1.750 | 1.728 | 1.735 | 9,474,867 | -0.00(-0.16%) |
Apr 08, 2005 | 1.759 | 1.759 | 1.727 | 1.738 | 11,534,177 | -0.02(-1.00%) |
Apr 07, 2005 | 1.750 | 1.772 | 1.725 | 1.756 | 15,139,883 | +0.01(+0.52%) |
Apr 06, 2005 | 1.748 | 1.763 | 1.736 | 1.747 | 14,093,641 | +0.01(+0.75%) |
Apr 05, 2005 | 1.775 | 1.787 | 1.727 | 1.734 | 19,141,120 | -0.02(-0.87%) |
Apr 04, 2005 | 1.758 | 1.794 | 1.742 | 1.749 | 23,486,850 | -0.01(-0.40%) |
Apr 01, 2005 | 1.746 | 1.771 | 1.734 | 1.756 | 29,002,586 | +0.02(+1.43%) |
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%) |