Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.466 | 1.550 | 1.464 | 1.550 | 13,681,555 | +0.09(+5.85%) |
Mar 30, 2005 | 1.447 | 1.473 | 1.414 | 1.464 | 5,664,644 | +0.02(+1.49%) |
Mar 29, 2005 | 1.404 | 1.481 | 1.393 | 1.443 | 10,164,595 | +0.05(+3.27%) |
Mar 28, 2005 | 1.379 | 1.419 | 1.357 | 1.397 | 12,529,845 | +0.11(+8.31%) |
Mar 24, 2005 | 1.301 | 1.317 | 1.273 | 1.290 | 6,782,383 | -0.02(-1.74%) |
Mar 23, 2005 | 1.300 | 1.321 | 1.293 | 1.313 | 5,862,226 | +0.01(+0.44%) |
Mar 22, 2005 | 1.336 | 1.341 | 1.307 | 1.307 | 4,311,167 | -0.02(-1.61%) |
Mar 21, 2005 | 1.321 | 1.357 | 1.309 | 1.329 | 6,291,753 | +0.01(+1.09%) |
Mar 18, 2005 | 1.321 | 1.321 | 1.307 | 1.314 | 7,039,920 | +0.00(+0.00%) |
Mar 17, 2005 | 1.317 | 1.320 | 1.307 | 1.314 | 4,554,529 | +0.00(+0.33%) |
Mar 16, 2005 | 1.301 | 1.331 | 1.300 | 1.310 | 7,260,917 | -0.00(-0.33%) |
Mar 15, 2005 | 1.353 | 1.374 | 1.303 | 1.314 | 10,537,492 | -0.04(-3.16%) |
Mar 14, 2005 | 1.346 | 1.393 | 1.343 | 1.357 | 6,166,866 | +0.01(+0.74%) |
Mar 11, 2005 | 1.427 | 1.428 | 1.339 | 1.347 | 9,549,834 | -0.07(-4.65%) |
Mar 10, 2005 | 1.424 | 1.443 | 1.409 | 1.413 | 5,153,211 | -0.02(-1.20%) |
Mar 09, 2005 | 1.443 | 1.463 | 1.389 | 1.430 | 9,721,285 | -0.02(-1.09%) |
Mar 08, 2005 | 1.511 | 1.517 | 1.437 | 1.446 | 7,677,704 | -0.07(-4.44%) |
Mar 07, 2005 | 1.527 | 1.546 | 1.500 | 1.513 | 4,238,311 | -0.02(-1.03%) |
Mar 04, 2005 | 1.514 | 1.544 | 1.500 | 1.529 | 5,499,270 | +0.02(+1.33%) |
Mar 03, 2005 | 1.527 | 1.556 | 1.500 | 1.509 | 7,353,877 | -0.02(-1.12%) |
Mar 02, 2005 | 1.543 | 1.579 | 1.514 | 1.526 | 14,459,395 | -0.02(-1.02%) |
Mar 01, 2005 | 1.529 | 1.564 | 1.516 | 1.541 | 4,451,881 | +0.01(+0.84%) |
Feb 28, 2005 | 1.583 | 1.586 | 1.500 | 1.529 | 6,607,656 | -0.04(-2.64%) |
Feb 25, 2005 | 1.527 | 1.583 | 1.521 | 1.570 | 29,469,292 | +0.08(+5.67%) |
Feb 24, 2005 | 1.450 | 1.496 | 1.430 | 1.486 | 5,339,341 | +0.03(+2.06%) |
Feb 23, 2005 | 1.467 | 1.483 | 1.444 | 1.456 | 4,457,054 | -0.00(-0.20%) |
Feb 22, 2005 | 1.514 | 1.536 | 1.450 | 1.459 | 6,493,507 | -0.07(-4.31%) |
Feb 18, 2005 | 1.500 | 1.536 | 1.490 | 1.524 | 9,435,510 | +0.02(+1.62%) |
Feb 17, 2005 | 1.583 | 1.583 | 1.491 | 1.500 | 9,081,877 | -0.06(-4.11%) |
Feb 16, 2005 | 1.596 | 1.606 | 1.551 | 1.564 | 5,639,507 | -0.04(-2.67%) |
Feb 15, 2005 | 1.607 | 1.643 | 1.584 | 1.607 | 7,910,727 | +0.01(+0.81%) |
Feb 14, 2005 | 1.614 | 1.621 | 1.587 | 1.594 | 4,472,867 | +0.00(+0.09%) |
Feb 11, 2005 | 1.619 | 1.627 | 1.583 | 1.593 | 8,292,465 | -0.03(-1.59%) |
Feb 10, 2005 | 1.634 | 1.657 | 1.607 | 1.619 | 6,371,483 | -0.02(-1.22%) |
Feb 09, 2005 | 1.650 | 1.660 | 1.591 | 1.639 | 5,462,142 | -0.00(-0.26%) |
Feb 08, 2005 | 1.644 | 1.680 | 1.630 | 1.643 | 6,540,106 | -0.00(-0.26%) |
Feb 07, 2005 | 1.704 | 1.727 | 1.647 | 1.647 | 7,560,237 | -0.07(-4.08%) |
Feb 04, 2005 | 1.706 | 1.743 | 1.674 | 1.717 | 7,200,122 | +0.02(+1.01%) |
Feb 03, 2005 | 1.621 | 1.713 | 1.620 | 1.700 | 18,731,916 | +0.10(+6.06%) |
Feb 02, 2005 | 1.631 | 1.650 | 1.600 | 1.603 | 4,976,153 | -0.04(-2.26%) |
Feb 01, 2005 | 1.631 | 1.664 | 1.627 | 1.640 | 4,758,257 | -0.00(-0.17%) |
Jan 31, 2005 | 1.620 | 1.654 | 1.607 | 1.643 | 6,411,922 | +0.01(+0.52%) |
Jan 28, 2005 | 1.603 | 1.671 | 1.590 | 1.634 | 9,362,290 | +0.03(+2.05%) |
Jan 27, 2005 | 1.567 | 1.630 | 1.559 | 1.601 | 6,955,045 | +0.03(+1.63%) |
Jan 26, 2005 | 1.586 | 1.641 | 1.539 | 1.576 | 18,571,006 | -0.04(-2.65%) |
Jan 25, 2005 | 1.812 | 1.874 | 1.613 | 1.619 | 66,932,996 | +0.03(+1.71%) |
Jan 24, 2005 | 1.573 | 1.623 | 1.549 | 1.591 | 23,670,520 | +0.01(+0.91%) |
Jan 21, 2005 | 1.573 | 1.606 | 1.570 | 1.577 | 4,440,583 | -0.01(-0.45%) |
Jan 20, 2005 | 1.589 | 1.604 | 1.560 | 1.584 | 7,660,533 | +0.00(+0.18%) |
Jan 19, 2005 | 1.623 | 1.623 | 1.560 | 1.581 | 12,352,059 | -0.03(-2.04%) |
Jan 18, 2005 | 1.634 | 1.639 | 1.563 | 1.614 | 10,414,075 | -0.00(-0.26%) |
Jan 14, 2005 | 1.591 | 1.634 | 1.540 | 1.619 | 14,516,081 | +0.07(+4.33%) |
Jan 13, 2005 | 1.564 | 1.579 | 1.534 | 1.551 | 9,592,415 | +0.02(+1.02%) |
Jan 12, 2005 | 1.599 | 1.614 | 1.504 | 1.536 | 12,445,481 | -0.04(-2.36%) |
Jan 11, 2005 | 1.629 | 1.634 | 1.573 | 1.573 | 7,841,756 | -0.04(-2.31%) |
Jan 10, 2005 | 1.586 | 1.677 | 1.586 | 1.610 | 9,960,846 | +0.02(+1.35%) |
Jan 07, 2005 | 1.587 | 1.650 | 1.571 | 1.589 | 7,527,015 | +0.01(+0.63%) |
Jan 06, 2005 | 1.600 | 1.624 | 1.573 | 1.579 | 8,273,117 | -0.02(-1.34%) |
Jan 05, 2005 | 1.677 | 1.677 | 1.584 | 1.600 | 12,740,678 | -0.07(-3.94%) |
Jan 04, 2005 | 1.703 | 1.707 | 1.607 | 1.666 | 17,374,532 | -0.04(-2.18%) |