Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.808 | 1.840 | 1.781 | 1.836 | 5,126,400 | +0.04(+2.16%) |
Apr 28, 2005 | 1.863 | 1.873 | 1.767 | 1.797 | 6,685,600 | -0.09(-4.56%) |
Apr 27, 2005 | 1.877 | 1.903 | 1.852 | 1.883 | 3,036,000 | +0.00(+0.27%) |
Apr 26, 2005 | 1.907 | 1.913 | 1.875 | 1.878 | 2,680,000 | -0.03(-1.54%) |
Apr 25, 2005 | 1.898 | 1.935 | 1.885 | 1.907 | 3,488,000 | +0.03(+1.75%) |
Apr 22, 2005 | 1.906 | 1.910 | 1.848 | 1.875 | 3,916,800 | -0.03(-1.66%) |
Apr 21, 2005 | 1.836 | 1.914 | 1.828 | 1.906 | 3,772,000 | +0.08(+4.63%) |
Apr 20, 2005 | 1.842 | 1.891 | 1.808 | 1.822 | 5,285,600 | -0.01(-0.55%) |
Apr 19, 2005 | 1.820 | 1.857 | 1.808 | 1.832 | 5,049,600 | +0.03(+1.93%) |
Apr 18, 2005 | 1.747 | 1.809 | 1.680 | 1.797 | 5,340,800 | +0.02(+1.29%) |
Apr 15, 2005 | 1.810 | 1.819 | 1.734 | 1.774 | 8,788,000 | -0.04(-1.99%) |
Apr 14, 2005 | 1.839 | 1.842 | 1.801 | 1.810 | 5,336,800 | -0.02(-1.06%) |
Apr 13, 2005 | 1.827 | 1.856 | 1.816 | 1.830 | 6,457,600 | -0.02(-1.00%) |
Apr 12, 2005 | 1.804 | 1.855 | 1.804 | 1.848 | 8,699,200 | +0.05(+2.58%) |
Apr 11, 2005 | 1.797 | 1.825 | 1.786 | 1.802 | 3,389,600 | -0.01(-0.77%) |
Apr 08, 2005 | 1.866 | 1.876 | 1.808 | 1.816 | 2,908,800 | -0.03(-1.86%) |
Apr 07, 2005 | 1.878 | 1.879 | 1.812 | 1.850 | 2,819,200 | -0.01(-0.52%) |
Apr 06, 2005 | 1.839 | 1.874 | 1.828 | 1.860 | 2,540,000 | +0.02(+1.12%) |
Apr 05, 2005 | 1.859 | 1.866 | 1.820 | 1.839 | 2,821,600 | -0.02(-1.09%) |
Apr 04, 2005 | 1.864 | 1.886 | 1.835 | 1.859 | 4,776,800 | -0.00(-0.18%) |
Apr 01, 2005 | 1.805 | 1.870 | 1.805 | 1.863 | 6,531,200 | +0.09(+5.02%) |
Mar 31, 2005 | 1.727 | 1.789 | 1.722 | 1.774 | 5,303,200 | +0.08(+4.49%) |
Mar 30, 2005 | 1.648 | 1.698 | 1.634 | 1.698 | 4,552,800 | +0.04(+2.41%) |
Mar 29, 2005 | 1.727 | 1.756 | 1.645 | 1.657 | 6,972,800 | -0.07(-3.86%) |
Mar 28, 2005 | 1.782 | 1.788 | 1.719 | 1.724 | 4,559,200 | -0.06(-3.21%) |
Mar 24, 2005 | 1.753 | 1.805 | 1.749 | 1.781 | 3,906,400 | +0.05(+2.61%) |
Mar 23, 2005 | 1.797 | 1.799 | 1.719 | 1.736 | 6,829,600 | -0.09(-4.72%) |
Mar 22, 2005 | 1.825 | 1.858 | 1.816 | 1.822 | 5,189,600 | -0.00(-0.15%) |
Mar 21, 2005 | 1.833 | 1.844 | 1.806 | 1.825 | 4,679,200 | -0.01(-0.44%) |
Mar 18, 2005 | 1.788 | 1.833 | 1.767 | 1.833 | 5,696,000 | +0.05(+2.53%) |
Mar 17, 2005 | 1.791 | 1.799 | 1.756 | 1.788 | 5,228,800 | +0.02(+1.06%) |
Mar 16, 2005 | 1.773 | 1.802 | 1.762 | 1.769 | 3,174,400 | -0.00(-0.04%) |
Mar 15, 2005 | 1.798 | 1.823 | 1.766 | 1.769 | 2,835,200 | -0.01(-0.67%) |
Mar 14, 2005 | 1.798 | 1.816 | 1.744 | 1.781 | 3,320,800 | -0.00(-0.05%) |
Mar 11, 2005 | 1.732 | 1.805 | 1.728 | 1.782 | 4,659,200 | +0.04(+2.15%) |
Mar 10, 2005 | 1.800 | 1.800 | 1.719 | 1.745 | 5,988,000 | -0.06(-3.56%) |
Mar 09, 2005 | 1.846 | 1.887 | 1.797 | 1.809 | 4,719,200 | -0.03(-1.86%) |
Mar 08, 2005 | 1.879 | 1.906 | 1.834 | 1.843 | 5,100,000 | -0.04(-1.90%) |
Mar 07, 2005 | 1.913 | 1.913 | 1.834 | 1.879 | 5,708,000 | -0.03(-1.75%) |
Mar 04, 2005 | 1.891 | 1.914 | 1.858 | 1.913 | 3,861,600 | +0.04(+2.19%) |
Mar 03, 2005 | 1.841 | 1.891 | 1.835 | 1.872 | 5,280,800 | +0.04(+2.38%) |
Mar 02, 2005 | 1.788 | 1.858 | 1.778 | 1.828 | 8,067,200 | +0.04(+2.09%) |
Mar 01, 2005 | 1.906 | 1.942 | 1.750 | 1.791 | 10,412,000 | -0.12(-6.07%) |
Feb 28, 2005 | 1.956 | 1.971 | 1.838 | 1.906 | 5,324,000 | -0.03(-1.39%) |
Feb 25, 2005 | 1.905 | 1.953 | 1.905 | 1.933 | 3,954,400 | +0.04(+1.91%) |
Feb 24, 2005 | 1.841 | 1.916 | 1.833 | 1.897 | 4,294,400 | +0.07(+3.64%) |
Feb 23, 2005 | 1.823 | 1.865 | 1.823 | 1.830 | 3,007,200 | +0.01(+0.76%) |
Feb 22, 2005 | 1.883 | 1.891 | 1.813 | 1.817 | 4,680,000 | -0.05(-2.50%) |
Feb 18, 2005 | 1.820 | 1.871 | 1.818 | 1.863 | 4,816,000 | +0.07(+3.99%) |
Feb 17, 2005 | 1.874 | 1.875 | 1.781 | 1.792 | 3,756,800 | -0.07(-4.02%) |
Feb 16, 2005 | 1.800 | 1.875 | 1.791 | 1.867 | 3,599,200 | +0.07(+3.68%) |
Feb 15, 2005 | 1.810 | 1.842 | 1.776 | 1.800 | 4,524,800 | -0.01(-0.52%) |
Feb 14, 2005 | 1.906 | 1.906 | 1.782 | 1.810 | 6,596,800 | -0.01(-0.74%) |
Feb 11, 2005 | 1.807 | 1.840 | 1.766 | 1.823 | 4,972,000 | +0.02(+1.09%) |
Feb 10, 2005 | 1.716 | 1.813 | 1.707 | 1.803 | 5,239,200 | +0.10(+5.99%) |
Feb 09, 2005 | 1.716 | 1.722 | 1.675 | 1.702 | 2,629,600 | -0.01(-0.53%) |
Feb 08, 2005 | 1.719 | 1.719 | 1.673 | 1.711 | 4,093,600 | -0.01(-0.47%) |
Feb 07, 2005 | 1.739 | 1.762 | 1.704 | 1.719 | 5,168,000 | +0.00(+0.04%) |
Feb 04, 2005 | 1.727 | 1.730 | 1.701 | 1.718 | 2,956,000 | -0.00(-0.04%) |
Feb 03, 2005 | 1.737 | 1.737 | 1.695 | 1.719 | 4,446,400 | -0.02(-1.06%) |
Feb 02, 2005 | 1.701 | 1.737 | 1.697 | 1.737 | 5,326,400 | +0.04(+2.62%) |