Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.703 | 1.727 | 1.668 | 1.726 | 4,809,730 | +0.04(+2.49%) |
Apr 28, 2005 | 1.765 | 1.770 | 1.679 | 1.684 | 10,715,348 | -0.08(-4.35%) |
Apr 27, 2005 | 1.714 | 1.765 | 1.708 | 1.760 | 5,033,563 | +0.04(+2.44%) |
Apr 26, 2005 | 1.687 | 1.728 | 1.679 | 1.718 | 4,313,715 | +0.04(+2.33%) |
Apr 25, 2005 | 1.644 | 1.684 | 1.642 | 1.679 | 3,952,000 | +0.04(+2.21%) |
Apr 22, 2005 | 1.656 | 1.665 | 1.637 | 1.643 | 5,087,283 | -0.01(-0.81%) |
Apr 21, 2005 | 1.659 | 1.665 | 1.593 | 1.656 | 11,637,541 | +0.02(+1.02%) |
Apr 20, 2005 | 1.690 | 1.694 | 1.635 | 1.640 | 7,180,572 | -0.05(-2.94%) |
Apr 19, 2005 | 1.675 | 1.691 | 1.660 | 1.689 | 7,187,735 | +0.06(+3.45%) |
Apr 18, 2005 | 1.631 | 1.662 | 1.625 | 1.633 | 5,312,907 | -0.01(-0.75%) |
Apr 15, 2005 | 1.678 | 1.682 | 1.642 | 1.645 | 24,854,450 | -0.03(-1.80%) |
Apr 14, 2005 | 1.724 | 1.725 | 1.675 | 1.675 | 11,127,201 | -0.05(-2.88%) |
Apr 13, 2005 | 1.727 | 1.741 | 1.715 | 1.725 | 9,597,972 | +0.02(+1.05%) |
Apr 12, 2005 | 1.702 | 1.713 | 1.683 | 1.707 | 12,024,325 | +0.01(+0.33%) |
Apr 11, 2005 | 1.708 | 1.713 | 1.702 | 1.702 | 7,977,419 | +0.01(+0.69%) |
Apr 08, 2005 | 1.707 | 1.707 | 1.682 | 1.690 | 6,700,674 | -0.02(-1.27%) |
Apr 07, 2005 | 1.687 | 1.753 | 1.670 | 1.712 | 16,740,940 | +0.03(+1.49%) |
Apr 06, 2005 | 1.667 | 1.699 | 1.667 | 1.687 | 4,922,542 | +0.03(+2.03%) |
Apr 05, 2005 | 1.652 | 1.655 | 1.635 | 1.653 | 8,600,571 | +0.04(+2.39%) |
Apr 04, 2005 | 1.608 | 1.632 | 1.602 | 1.614 | 7,472,451 | -0.01(-0.41%) |
Apr 01, 2005 | 1.659 | 1.663 | 1.621 | 1.621 | 5,486,602 | +0.00(+0.10%) |
Mar 31, 2005 | 1.636 | 1.647 | 1.599 | 1.620 | 6,260,170 | +0.00(+0.00%) |
Mar 30, 2005 | 1.603 | 1.636 | 1.603 | 1.620 | 4,245,670 | +0.03(+1.58%) |
Mar 29, 2005 | 1.611 | 1.628 | 1.585 | 1.594 | 6,201,078 | -0.01(-0.83%) |
Mar 28, 2005 | 1.620 | 1.625 | 1.601 | 1.608 | 7,481,404 | -0.03(-1.91%) |
Mar 24, 2005 | 1.636 | 1.652 | 1.630 | 1.639 | 6,211,822 | +0.04(+2.44%) |
Mar 23, 2005 | 1.625 | 1.636 | 1.592 | 1.600 | 18,134,078 | -0.04(-2.72%) |
Mar 22, 2005 | 1.656 | 1.723 | 1.627 | 1.645 | 14,427,399 | -0.01(-0.37%) |
Mar 21, 2005 | 1.668 | 1.680 | 1.649 | 1.651 | 5,640,599 | -0.05(-2.80%) |
Mar 18, 2005 | 1.726 | 1.726 | 1.698 | 1.698 | 6,281,658 | -0.03(-1.84%) |
Mar 17, 2005 | 1.669 | 1.746 | 1.664 | 1.730 | 12,051,185 | +0.06(+3.65%) |
Mar 16, 2005 | 1.628 | 1.674 | 1.622 | 1.669 | 25,919,896 | +0.01(+0.40%) |
Mar 15, 2005 | 1.703 | 1.703 | 1.648 | 1.663 | 10,772,649 | -0.01(-0.77%) |
Mar 14, 2005 | 1.675 | 1.703 | 1.653 | 1.675 | 11,608,890 | -0.05(-2.85%) |
Mar 11, 2005 | 1.732 | 1.752 | 1.719 | 1.724 | 11,134,364 | -0.00(-0.10%) |
Mar 10, 2005 | 1.736 | 1.740 | 1.707 | 1.726 | 12,402,156 | -0.01(-0.61%) |
Mar 09, 2005 | 1.786 | 1.790 | 1.731 | 1.737 | 12,606,292 | -0.07(-3.75%) |
Mar 08, 2005 | 1.815 | 1.829 | 1.795 | 1.804 | 13,064,702 | -0.04(-2.00%) |
Mar 07, 2005 | 1.857 | 1.879 | 1.835 | 1.841 | 6,623,675 | +0.01(+0.67%) |
Mar 04, 2005 | 1.820 | 1.847 | 1.807 | 1.829 | 9,048,237 | +0.04(+2.12%) |
Mar 03, 2005 | 1.809 | 1.811 | 1.787 | 1.791 | 20,694,732 | +0.00(+0.16%) |
Mar 02, 2005 | 1.803 | 1.811 | 1.786 | 1.788 | 17,947,850 | -0.02(-1.14%) |
Mar 01, 2005 | 1.792 | 1.827 | 1.792 | 1.809 | 13,601,902 | +0.04(+2.08%) |
Feb 28, 2005 | 1.764 | 1.787 | 1.749 | 1.772 | 15,388,987 | +0.01(+0.44%) |
Feb 25, 2005 | 1.795 | 1.795 | 1.740 | 1.764 | 7,271,896 | +0.01(+0.77%) |
Feb 24, 2005 | 1.742 | 1.767 | 1.736 | 1.751 | 21,403,836 | +0.07(+4.15%) |
Feb 23, 2005 | 1.664 | 1.692 | 1.664 | 1.681 | 6,056,034 | +0.03(+1.86%) |
Feb 22, 2005 | 1.628 | 1.675 | 1.628 | 1.650 | 10,659,837 | -0.03(-1.50%) |
Feb 18, 2005 | 1.698 | 1.698 | 1.656 | 1.675 | 8,641,756 | -0.02(-1.32%) |
Feb 17, 2005 | 1.717 | 1.744 | 1.698 | 1.698 | 11,051,993 | -0.01(-0.36%) |
Feb 16, 2005 | 1.695 | 1.715 | 1.689 | 1.704 | 5,624,483 | -0.01(-0.49%) |
Feb 15, 2005 | 1.714 | 1.726 | 1.706 | 1.712 | 9,832,549 | +0.02(+0.99%) |
Feb 14, 2005 | 1.661 | 1.708 | 1.649 | 1.695 | 8,491,340 | +0.06(+3.97%) |
Feb 11, 2005 | 1.574 | 1.635 | 1.555 | 1.631 | 9,241,629 | +0.07(+4.66%) |
Feb 10, 2005 | 1.558 | 1.574 | 1.552 | 1.558 | 9,895,223 | -0.04(-2.72%) |
Feb 09, 2005 | 1.598 | 1.602 | 1.572 | 1.602 | 10,264,100 | +0.00(+0.24%) |
Feb 08, 2005 | 1.584 | 1.624 | 1.568 | 1.598 | 3,552,682 | -0.01(-0.69%) |
Feb 07, 2005 | 1.606 | 1.641 | 1.562 | 1.609 | 4,186,578 | +0.03(+1.73%) |
Feb 04, 2005 | 1.543 | 1.590 | 1.543 | 1.582 | 13,005,610 | +0.09(+6.07%) |
Feb 03, 2005 | 1.444 | 1.493 | 1.444 | 1.491 | 8,118,881 | +0.08(+5.41%) |
Feb 02, 2005 | 1.368 | 1.423 | 1.368 | 1.415 | 3,821,282 | +0.04(+2.59%) |