Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.701 | 1.714 | 1.701 | 1.706 | 186,426 | +0.01(+0.33%) |
Mar 30, 2005 | 1.695 | 1.702 | 1.689 | 1.701 | 407,138 | +0.00(+0.22%) |
Mar 29, 2005 | 1.676 | 1.704 | 1.676 | 1.697 | 274,818 | -0.01(-0.33%) |
Mar 28, 2005 | 1.693 | 1.712 | 1.693 | 1.702 | 255,533 | -0.01(-0.55%) |
Mar 24, 2005 | 1.723 | 1.732 | 1.708 | 1.712 | 223,390 | -0.01(-0.65%) |
Mar 23, 2005 | 1.719 | 1.727 | 1.717 | 1.723 | 140,355 | -0.01(-0.32%) |
Mar 22, 2005 | 1.717 | 1.745 | 1.715 | 1.729 | 246,426 | -0.00(-0.22%) |
Mar 21, 2005 | 1.758 | 1.758 | 1.727 | 1.732 | 211,605 | -0.03(-1.80%) |
Mar 18, 2005 | 1.764 | 1.768 | 1.757 | 1.764 | 118,927 | -0.00(-0.11%) |
Mar 17, 2005 | 1.755 | 1.773 | 1.755 | 1.766 | 62,677 | +0.00(+0.11%) |
Mar 16, 2005 | 1.781 | 1.781 | 1.764 | 1.764 | 193,926 | -0.02(-1.05%) |
Mar 15, 2005 | 1.788 | 1.796 | 1.781 | 1.783 | 188,033 | -0.01(-0.73%) |
Mar 14, 2005 | 1.794 | 1.796 | 1.786 | 1.796 | 221,783 | +0.00(+0.10%) |
Mar 11, 2005 | 1.794 | 1.798 | 1.788 | 1.794 | 158,569 | -0.01(-0.31%) |
Mar 10, 2005 | 1.792 | 1.799 | 1.781 | 1.799 | 182,676 | +0.01(+0.63%) |
Mar 09, 2005 | 1.803 | 1.811 | 1.785 | 1.788 | 410,888 | -0.02(-1.24%) |
Mar 08, 2005 | 1.801 | 1.813 | 1.792 | 1.811 | 145,177 | +0.00(+0.00%) |
Mar 07, 2005 | 1.805 | 1.814 | 1.796 | 1.811 | 142,498 | -0.00(-0.10%) |
Mar 04, 2005 | 1.801 | 1.822 | 1.801 | 1.813 | 124,284 | +0.02(+0.94%) |
Mar 03, 2005 | 1.803 | 1.814 | 1.781 | 1.796 | 205,712 | -0.01(-0.52%) |
Mar 02, 2005 | 1.801 | 1.818 | 1.792 | 1.805 | 204,640 | +0.01(+0.41%) |
Mar 01, 2005 | 1.775 | 1.827 | 1.775 | 1.798 | 288,747 | +0.02(+1.37%) |
Feb 28, 2005 | 1.773 | 1.777 | 1.766 | 1.773 | 77,677 | +0.01(+0.53%) |
Feb 25, 2005 | 1.758 | 1.771 | 1.758 | 1.764 | 240,533 | +0.01(+0.43%) |
Feb 24, 2005 | 1.762 | 1.762 | 1.749 | 1.757 | 78,749 | -0.01(-0.32%) |
Feb 23, 2005 | 1.734 | 1.766 | 1.734 | 1.762 | 163,926 | +0.02(+0.96%) |
Feb 22, 2005 | 1.749 | 1.762 | 1.743 | 1.745 | 133,391 | -0.00(-0.21%) |
Feb 18, 2005 | 1.747 | 1.758 | 1.747 | 1.749 | 109,820 | -0.01(-0.53%) |
Feb 17, 2005 | 1.740 | 1.768 | 1.738 | 1.758 | 131,248 | +0.02(+1.29%) |
Feb 16, 2005 | 1.747 | 1.747 | 1.729 | 1.736 | 192,319 | -0.02(-1.06%) |
Feb 15, 2005 | 1.764 | 1.764 | 1.749 | 1.755 | 158,034 | -0.01(-0.53%) |
Feb 14, 2005 | 1.732 | 1.764 | 1.729 | 1.764 | 152,677 | +0.02(+1.40%) |
Feb 11, 2005 | 1.736 | 1.745 | 1.719 | 1.740 | 185,890 | +0.00(+0.11%) |
Feb 10, 2005 | 1.727 | 1.749 | 1.719 | 1.738 | 132,320 | +0.02(+0.98%) |
Feb 09, 2005 | 1.714 | 1.721 | 1.714 | 1.721 | 218,569 | -0.00(-0.11%) |
Feb 08, 2005 | 1.710 | 1.725 | 1.708 | 1.723 | 899,455 | +0.01(+0.76%) |
Feb 07, 2005 | 1.706 | 1.717 | 1.706 | 1.710 | 299,461 | +0.00(+0.22%) |
Feb 04, 2005 | 1.687 | 1.708 | 1.687 | 1.706 | 106,606 | +0.02(+1.22%) |
Feb 03, 2005 | 1.686 | 1.697 | 1.680 | 1.686 | 103,927 | +0.00(+0.00%) |
Feb 02, 2005 | 1.684 | 1.721 | 1.684 | 1.686 | 364,817 | +0.00(+0.00%) |
Feb 01, 2005 | 1.680 | 1.689 | 1.669 | 1.686 | 135,534 | +0.01(+0.33%) |
Jan 31, 2005 | 1.674 | 1.689 | 1.673 | 1.680 | 114,641 | -0.00(-0.22%) |
Jan 28, 2005 | 1.682 | 1.687 | 1.674 | 1.684 | 287,139 | +0.02(+1.12%) |
Jan 27, 2005 | 1.656 | 1.676 | 1.656 | 1.665 | 113,034 | +0.00(+0.22%) |
Jan 26, 2005 | 1.652 | 1.661 | 1.652 | 1.661 | 155,891 | +0.01(+0.45%) |
Jan 25, 2005 | 1.654 | 1.661 | 1.654 | 1.654 | 188,033 | -0.01(-0.45%) |
Jan 24, 2005 | 1.661 | 1.661 | 1.652 | 1.661 | 141,427 | -0.00(-0.22%) |
Jan 21, 2005 | 1.669 | 1.669 | 1.665 | 1.665 | 42,856 | -0.01(-0.56%) |
Jan 20, 2005 | 1.680 | 1.680 | 1.669 | 1.674 | 102,320 | +0.00(+0.00%) |
Jan 19, 2005 | 1.673 | 1.676 | 1.673 | 1.674 | 69,106 | +0.00(+0.09%) |
Jan 18, 2005 | 1.689 | 1.689 | 1.667 | 1.673 | 100,713 | -0.01(-0.64%) |
Jan 14, 2005 | 1.671 | 1.691 | 1.665 | 1.684 | 151,605 | +0.00(+0.21%) |
Jan 13, 2005 | 1.667 | 1.689 | 1.665 | 1.680 | 185,355 | +0.01(+0.46%) |
Jan 12, 2005 | 1.701 | 1.702 | 1.667 | 1.673 | 149,998 | -0.01(-0.44%) |
Jan 11, 2005 | 1.697 | 1.697 | 1.678 | 1.680 | 117,855 | -0.01(-0.88%) |
Jan 10, 2005 | 1.708 | 1.708 | 1.680 | 1.695 | 161,784 | +0.03(+1.68%) |
Jan 07, 2005 | 1.667 | 1.676 | 1.667 | 1.667 | 136,605 | -0.00(-0.22%) |
Jan 06, 2005 | 1.673 | 1.676 | 1.667 | 1.671 | 1,437,307 | -0.01(-0.67%) |
Jan 05, 2005 | 1.667 | 1.691 | 1.667 | 1.682 | 140,891 | +0.02(+1.01%) |
Jan 04, 2005 | 1.699 | 1.699 | 1.663 | 1.665 | 138,748 | -0.02(-1.44%) |