Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.619 | 1.629 | 1.554 | 1.617 | 481,368 | +0.00(+0.15%) |
Apr 28, 2005 | 1.690 | 1.692 | 1.596 | 1.615 | 668,925 | -0.06(-3.85%) |
Apr 27, 2005 | 1.676 | 1.723 | 1.652 | 1.680 | 548,985 | +0.01(+0.37%) |
Apr 26, 2005 | 1.665 | 1.706 | 1.646 | 1.673 | 377,125 | +0.01(+0.52%) |
Apr 25, 2005 | 1.692 | 1.719 | 1.660 | 1.665 | 390,810 | -0.02(-1.25%) |
Apr 22, 2005 | 1.743 | 1.743 | 1.675 | 1.686 | 615,797 | -0.06(-3.55%) |
Apr 21, 2005 | 1.747 | 1.786 | 1.735 | 1.748 | 659,265 | +0.01(+0.79%) |
Apr 20, 2005 | 1.772 | 1.789 | 1.726 | 1.734 | 476,941 | -0.03(-1.90%) |
Apr 19, 2005 | 1.742 | 1.786 | 1.742 | 1.768 | 505,114 | +0.04(+2.08%) |
Apr 18, 2005 | 1.729 | 1.742 | 1.661 | 1.732 | 572,731 | -0.00(-0.07%) |
Apr 15, 2005 | 1.781 | 1.789 | 1.712 | 1.733 | 670,132 | -0.05(-2.72%) |
Apr 14, 2005 | 1.814 | 1.821 | 1.765 | 1.781 | 359,416 | -0.04(-2.25%) |
Apr 13, 2005 | 1.836 | 1.856 | 1.814 | 1.822 | 176,689 | -0.02(-1.28%) |
Apr 12, 2005 | 1.815 | 1.850 | 1.798 | 1.846 | 285,762 | +0.02(+1.36%) |
Apr 11, 2005 | 1.830 | 1.863 | 1.810 | 1.821 | 299,044 | -0.01(-0.48%) |
Apr 08, 2005 | 1.839 | 1.847 | 1.809 | 1.830 | 553,815 | -0.01(-0.47%) |
Apr 07, 2005 | 1.826 | 1.860 | 1.817 | 1.839 | 2,139,594 | +0.12(+6.78%) |
Apr 06, 2005 | 1.729 | 1.742 | 1.713 | 1.722 | 205,668 | -0.00(-0.07%) |
Apr 05, 2005 | 1.764 | 1.767 | 1.702 | 1.723 | 336,877 | -0.04(-2.32%) |
Apr 04, 2005 | 1.739 | 1.776 | 1.678 | 1.764 | 674,559 | +0.02(+1.00%) |
Apr 01, 2005 | 1.709 | 1.757 | 1.703 | 1.747 | 560,657 | +0.04(+2.63%) |
Mar 31, 2005 | 1.760 | 1.763 | 1.701 | 1.702 | 813,818 | -0.06(-3.25%) |
Mar 30, 2005 | 1.719 | 1.779 | 1.716 | 1.759 | 567,902 | +0.03(+1.94%) |
Mar 29, 2005 | 1.775 | 1.791 | 1.712 | 1.726 | 688,244 | -0.05(-2.87%) |
Mar 28, 2005 | 1.776 | 1.781 | 1.753 | 1.776 | 464,866 | +0.01(+0.35%) |
Mar 24, 2005 | 1.772 | 1.780 | 1.743 | 1.770 | 385,980 | -0.01(-0.49%) |
Mar 23, 2005 | 1.810 | 1.810 | 1.765 | 1.779 | 765,520 | -0.04(-2.05%) |
Mar 22, 2005 | 1.826 | 1.839 | 1.811 | 1.816 | 373,905 | -0.00(-0.27%) |
Mar 21, 2005 | 1.836 | 1.842 | 1.755 | 1.821 | 782,022 | -0.01(-0.54%) |
Mar 18, 2005 | 1.887 | 1.887 | 1.805 | 1.831 | 712,393 | -0.05(-2.77%) |
Mar 17, 2005 | 1.902 | 1.916 | 1.872 | 1.883 | 284,554 | -0.02(-1.24%) |
Mar 16, 2005 | 1.886 | 1.923 | 1.867 | 1.907 | 584,403 | +0.01(+0.46%) |
Mar 15, 2005 | 1.919 | 1.931 | 1.892 | 1.898 | 388,395 | -0.02(-1.10%) |
Mar 14, 2005 | 1.906 | 1.919 | 1.888 | 1.919 | 495,052 | +0.04(+2.32%) |
Mar 11, 2005 | 1.902 | 1.911 | 1.873 | 1.876 | 381,553 | -0.03(-1.76%) |
Mar 10, 2005 | 1.876 | 1.919 | 1.862 | 1.909 | 831,930 | +0.05(+2.47%) |
Mar 09, 2005 | 1.832 | 1.888 | 1.832 | 1.863 | 594,868 | +0.02(+1.35%) |
Mar 08, 2005 | 1.885 | 1.893 | 1.821 | 1.839 | 1,007,010 | -0.06(-3.33%) |
Mar 07, 2005 | 1.973 | 1.973 | 1.893 | 1.902 | 540,130 | -0.06(-2.98%) |
Mar 04, 2005 | 1.933 | 1.989 | 1.933 | 1.960 | 1,284,320 | +0.03(+1.41%) |
Mar 03, 2005 | 1.934 | 1.953 | 1.882 | 1.933 | 1,630,052 | -0.02(-0.83%) |
Mar 02, 2005 | 1.878 | 1.972 | 1.876 | 1.949 | 1,733,892 | +0.07(+3.77%) |
Mar 01, 2005 | 1.844 | 1.890 | 1.832 | 1.878 | 918,866 | +0.05(+2.58%) |
Feb 28, 2005 | 1.832 | 1.857 | 1.800 | 1.831 | 879,020 | +0.01(+0.41%) |
Feb 25, 2005 | 1.820 | 1.830 | 1.793 | 1.824 | 398,859 | +0.01(+0.55%) |
Feb 24, 2005 | 1.780 | 1.822 | 1.770 | 1.814 | 521,616 | +0.03(+1.53%) |
Feb 23, 2005 | 1.795 | 1.832 | 1.773 | 1.786 | 755,458 | -0.01(-0.48%) |
Feb 22, 2005 | 1.839 | 1.863 | 1.770 | 1.795 | 825,893 | -0.04(-2.30%) |
Feb 18, 2005 | 1.851 | 1.863 | 1.798 | 1.837 | 686,634 | -0.00(-0.13%) |
Feb 17, 2005 | 1.814 | 1.863 | 1.814 | 1.840 | 866,946 | +0.03(+1.44%) |
Feb 16, 2005 | 1.888 | 1.901 | 1.789 | 1.814 | 2,060,708 | -0.04(-2.34%) |
Feb 15, 2005 | 1.759 | 1.857 | 1.754 | 1.857 | 2,036,156 | +0.10(+5.88%) |
Feb 14, 2005 | 1.708 | 1.754 | 1.665 | 1.754 | 644,373 | +0.03(+1.95%) |
Feb 11, 2005 | 1.714 | 1.739 | 1.690 | 1.721 | 415,763 | +0.01(+0.43%) |
Feb 10, 2005 | 1.726 | 1.754 | 1.688 | 1.713 | 645,581 | -0.01(-0.72%) |
Feb 09, 2005 | 1.764 | 1.767 | 1.716 | 1.726 | 427,838 | -0.03(-1.49%) |
Feb 08, 2005 | 1.795 | 1.795 | 1.750 | 1.752 | 384,772 | -0.05(-2.96%) |
Feb 07, 2005 | 1.752 | 1.824 | 1.750 | 1.805 | 301,056 | +0.05(+2.61%) |
Feb 04, 2005 | 1.784 | 1.795 | 1.750 | 1.759 | 456,414 | -0.02(-1.39%) |
Feb 03, 2005 | 1.764 | 1.809 | 1.745 | 1.784 | 592,856 | +0.01(+0.42%) |
Feb 02, 2005 | 1.788 | 1.809 | 1.760 | 1.776 | 891,900 | -0.02(-1.17%) |