Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.659 | 1.674 | 1.646 | 1.646 | 168,132 | -0.01(-0.67%) |
Apr 28, 2005 | 1.659 | 1.664 | 1.657 | 1.657 | 117,101 | -0.01(-0.89%) |
Apr 27, 2005 | 1.674 | 1.674 | 1.646 | 1.672 | 501,711 | -0.02(-0.99%) |
Apr 26, 2005 | 1.692 | 1.694 | 1.683 | 1.688 | 68,219 | -0.01(-0.77%) |
Apr 25, 2005 | 1.685 | 1.705 | 1.685 | 1.702 | 94,003 | +0.01(+0.44%) |
Apr 22, 2005 | 1.696 | 1.702 | 1.694 | 1.694 | 259,987 | -0.01(-0.55%) |
Apr 21, 2005 | 1.694 | 1.703 | 1.692 | 1.703 | 310,481 | +0.02(+1.11%) |
Apr 20, 2005 | 1.703 | 1.715 | 1.685 | 1.685 | 162,223 | -0.01(-0.33%) |
Apr 19, 2005 | 1.683 | 1.713 | 1.677 | 1.690 | 95,615 | +0.02(+1.23%) |
Apr 18, 2005 | 1.685 | 1.687 | 1.670 | 1.670 | 172,429 | -0.03(-1.97%) |
Apr 15, 2005 | 1.705 | 1.713 | 1.703 | 1.703 | 469,481 | -0.03(-1.61%) |
Apr 14, 2005 | 1.731 | 1.739 | 1.731 | 1.731 | 218,088 | -0.02(-1.06%) |
Apr 13, 2005 | 1.750 | 1.757 | 1.750 | 1.750 | 197,139 | +0.00(+0.00%) |
Apr 12, 2005 | 1.756 | 1.756 | 1.741 | 1.750 | 280,937 | -0.00(-0.11%) |
Apr 11, 2005 | 1.750 | 1.759 | 1.746 | 1.752 | 80,037 | -0.01(-0.32%) |
Apr 08, 2005 | 1.748 | 1.759 | 1.748 | 1.757 | 117,101 | +0.01(+0.43%) |
Apr 07, 2005 | 1.724 | 1.750 | 1.724 | 1.750 | 132,142 | +0.02(+1.29%) |
Apr 06, 2005 | 1.722 | 1.733 | 1.718 | 1.728 | 87,020 | -0.01(-0.32%) |
Apr 05, 2005 | 1.722 | 1.744 | 1.705 | 1.733 | 222,923 | +0.03(+1.75%) |
Apr 04, 2005 | 1.707 | 1.713 | 1.703 | 1.703 | 107,970 | -0.01(-0.43%) |
Apr 01, 2005 | 1.711 | 1.724 | 1.711 | 1.711 | 111,730 | +0.01(+0.55%) |
Mar 31, 2005 | 1.696 | 1.709 | 1.696 | 1.702 | 186,933 | +0.01(+0.33%) |
Mar 30, 2005 | 1.690 | 1.698 | 1.685 | 1.696 | 408,245 | +0.00(+0.22%) |
Mar 29, 2005 | 1.672 | 1.700 | 1.672 | 1.692 | 275,565 | -0.01(-0.33%) |
Mar 28, 2005 | 1.688 | 1.707 | 1.688 | 1.698 | 256,227 | -0.01(-0.55%) |
Mar 24, 2005 | 1.718 | 1.728 | 1.703 | 1.707 | 223,997 | -0.01(-0.65%) |
Mar 23, 2005 | 1.715 | 1.722 | 1.713 | 1.718 | 140,737 | -0.01(-0.32%) |
Mar 22, 2005 | 1.713 | 1.741 | 1.711 | 1.724 | 247,095 | -0.00(-0.22%) |
Mar 21, 2005 | 1.754 | 1.754 | 1.722 | 1.728 | 212,180 | -0.03(-1.80%) |
Mar 18, 2005 | 1.759 | 1.763 | 1.752 | 1.759 | 119,250 | -0.00(-0.11%) |
Mar 17, 2005 | 1.750 | 1.769 | 1.750 | 1.761 | 62,848 | +0.00(+0.11%) |
Mar 16, 2005 | 1.776 | 1.776 | 1.759 | 1.759 | 194,453 | -0.02(-1.05%) |
Mar 15, 2005 | 1.783 | 1.791 | 1.776 | 1.778 | 188,544 | -0.01(-0.73%) |
Mar 14, 2005 | 1.789 | 1.791 | 1.782 | 1.791 | 222,386 | +0.00(+0.10%) |
Mar 11, 2005 | 1.789 | 1.793 | 1.783 | 1.789 | 159,000 | -0.01(-0.31%) |
Mar 10, 2005 | 1.787 | 1.795 | 1.776 | 1.795 | 183,173 | +0.01(+0.63%) |
Mar 09, 2005 | 1.798 | 1.806 | 1.780 | 1.783 | 412,005 | -0.02(-1.24%) |
Mar 08, 2005 | 1.796 | 1.808 | 1.787 | 1.806 | 145,571 | +0.00(+0.00%) |
Mar 07, 2005 | 1.800 | 1.810 | 1.791 | 1.806 | 142,885 | -0.00(-0.10%) |
Mar 04, 2005 | 1.796 | 1.817 | 1.796 | 1.808 | 124,622 | +0.02(+0.94%) |
Mar 03, 2005 | 1.798 | 1.810 | 1.776 | 1.791 | 206,271 | -0.01(-0.52%) |
Mar 02, 2005 | 1.796 | 1.813 | 1.787 | 1.800 | 205,196 | +0.01(+0.42%) |
Mar 01, 2005 | 1.770 | 1.823 | 1.770 | 1.793 | 289,531 | +0.02(+1.37%) |
Feb 28, 2005 | 1.769 | 1.772 | 1.761 | 1.769 | 77,888 | +0.01(+0.53%) |
Feb 25, 2005 | 1.754 | 1.767 | 1.754 | 1.759 | 241,186 | +0.01(+0.43%) |
Feb 24, 2005 | 1.757 | 1.757 | 1.744 | 1.752 | 78,963 | -0.01(-0.32%) |
Feb 23, 2005 | 1.729 | 1.761 | 1.729 | 1.757 | 164,372 | +0.02(+0.96%) |
Feb 22, 2005 | 1.744 | 1.757 | 1.739 | 1.741 | 133,754 | -0.00(-0.21%) |
Feb 18, 2005 | 1.742 | 1.754 | 1.742 | 1.744 | 110,118 | -0.01(-0.53%) |
Feb 17, 2005 | 1.735 | 1.763 | 1.733 | 1.754 | 131,605 | +0.02(+1.29%) |
Feb 16, 2005 | 1.742 | 1.742 | 1.724 | 1.731 | 192,842 | -0.02(-1.06%) |
Feb 15, 2005 | 1.759 | 1.759 | 1.744 | 1.750 | 158,463 | -0.01(-0.53%) |
Feb 14, 2005 | 1.728 | 1.759 | 1.724 | 1.759 | 153,091 | +0.02(+1.39%) |
Feb 11, 2005 | 1.731 | 1.741 | 1.715 | 1.735 | 186,396 | +0.00(+0.11%) |
Feb 10, 2005 | 1.722 | 1.744 | 1.715 | 1.733 | 132,679 | +0.02(+0.98%) |
Feb 09, 2005 | 1.709 | 1.716 | 1.709 | 1.716 | 219,163 | -0.00(-0.11%) |
Feb 08, 2005 | 1.705 | 1.720 | 1.703 | 1.718 | 901,899 | +0.01(+0.76%) |
Feb 07, 2005 | 1.702 | 1.713 | 1.702 | 1.705 | 300,275 | +0.00(+0.22%) |
Feb 04, 2005 | 1.683 | 1.703 | 1.683 | 1.702 | 106,895 | +0.02(+1.22%) |
Feb 03, 2005 | 1.681 | 1.692 | 1.675 | 1.681 | 104,209 | +0.00(+0.00%) |
Feb 02, 2005 | 1.679 | 1.716 | 1.679 | 1.681 | 365,809 | +0.00(+0.00%) |