Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.721 | 1.738 | 1.721 | 1.721 | 151,266 | -0.02(-0.99%) |
Mar 30, 2005 | 1.706 | 1.738 | 1.703 | 1.738 | 122,470 | +0.03(+1.52%) |
Mar 29, 2005 | 1.729 | 1.741 | 1.701 | 1.712 | 127,674 | -0.03(-1.49%) |
Mar 28, 2005 | 1.758 | 1.770 | 1.724 | 1.738 | 207,124 | -0.02(-0.99%) |
Mar 24, 2005 | 1.778 | 1.778 | 1.744 | 1.755 | 242,165 | -0.06(-3.33%) |
Mar 23, 2005 | 1.686 | 1.816 | 1.686 | 1.816 | 705,679 | +0.12(+6.78%) |
Mar 22, 2005 | 1.721 | 1.744 | 1.683 | 1.701 | 202,960 | -0.02(-1.17%) |
Mar 21, 2005 | 1.755 | 1.755 | 1.718 | 1.721 | 197,062 | -0.03(-1.97%) |
Mar 18, 2005 | 1.758 | 1.758 | 1.729 | 1.755 | 95,062 | +0.00(+0.00%) |
Mar 17, 2005 | 1.755 | 1.764 | 1.738 | 1.755 | 118,654 | +0.00(+0.00%) |
Mar 16, 2005 | 1.729 | 1.758 | 1.718 | 1.755 | 294,206 | +0.01(+0.66%) |
Mar 15, 2005 | 1.770 | 1.787 | 1.724 | 1.744 | 202,613 | -0.03(-1.95%) |
Mar 14, 2005 | 1.758 | 1.784 | 1.755 | 1.778 | 232,450 | +0.01(+0.49%) |
Mar 11, 2005 | 1.819 | 1.819 | 1.752 | 1.770 | 185,266 | -0.02(-0.97%) |
Mar 10, 2005 | 1.807 | 1.810 | 1.776 | 1.787 | 147,103 | -0.01(-0.80%) |
Mar 09, 2005 | 1.813 | 1.813 | 1.796 | 1.801 | 117,266 | -0.01(-0.79%) |
Mar 08, 2005 | 1.822 | 1.830 | 1.801 | 1.816 | 152,307 | -0.01(-0.32%) |
Mar 07, 2005 | 1.816 | 1.827 | 1.810 | 1.822 | 181,450 | -0.01(-0.47%) |
Mar 04, 2005 | 1.816 | 1.833 | 1.810 | 1.830 | 147,797 | +0.01(+0.63%) |
Mar 03, 2005 | 1.810 | 1.822 | 1.793 | 1.819 | 168,960 | +0.01(+0.48%) |
Mar 02, 2005 | 1.799 | 1.816 | 1.790 | 1.810 | 212,328 | -0.00(-0.16%) |
Mar 01, 2005 | 1.819 | 1.830 | 1.804 | 1.813 | 183,185 | -0.00(-0.16%) |
Feb 28, 2005 | 1.842 | 1.842 | 1.816 | 1.816 | 226,899 | -0.03(-1.41%) |
Feb 25, 2005 | 1.830 | 1.845 | 1.822 | 1.842 | 123,858 | +0.01(+0.79%) |
Feb 24, 2005 | 1.839 | 1.839 | 1.804 | 1.827 | 219,961 | +0.02(+1.28%) |
Feb 23, 2005 | 1.833 | 1.833 | 1.804 | 1.804 | 187,348 | -0.02(-1.26%) |
Feb 22, 2005 | 1.830 | 1.850 | 1.827 | 1.827 | 143,633 | -0.02(-1.25%) |
Feb 18, 2005 | 1.842 | 1.853 | 1.830 | 1.850 | 115,531 | +0.00(+0.16%) |
Feb 17, 2005 | 1.862 | 1.862 | 1.830 | 1.848 | 171,042 | -0.01(-0.77%) |
Feb 16, 2005 | 1.825 | 1.865 | 1.825 | 1.862 | 525,616 | +0.02(+1.10%) |
Feb 15, 2005 | 1.825 | 1.848 | 1.825 | 1.842 | 129,756 | +0.01(+0.47%) |
Feb 14, 2005 | 1.833 | 1.856 | 1.816 | 1.833 | 336,186 | -0.02(-0.93%) |
Feb 11, 2005 | 1.850 | 1.853 | 1.842 | 1.850 | 146,409 | +0.01(+0.31%) |
Feb 10, 2005 | 1.839 | 1.850 | 1.822 | 1.845 | 201,226 | +0.00(+0.00%) |
Feb 09, 2005 | 1.850 | 1.850 | 1.836 | 1.845 | 124,205 | -0.00(-0.16%) |
Feb 08, 2005 | 1.848 | 1.853 | 1.830 | 1.848 | 160,634 | +0.01(+0.31%) |
Feb 07, 2005 | 1.856 | 1.862 | 1.839 | 1.842 | 226,552 | -0.01(-0.62%) |
Feb 04, 2005 | 1.845 | 1.862 | 1.842 | 1.853 | 160,634 | +0.02(+0.94%) |
Feb 03, 2005 | 1.865 | 1.865 | 1.833 | 1.836 | 181,797 | -0.03(-1.55%) |
Feb 02, 2005 | 1.833 | 1.865 | 1.833 | 1.865 | 155,429 | -0.03(-1.52%) |
Feb 01, 2005 | 1.868 | 1.908 | 1.853 | 1.894 | 297,676 | +0.03(+1.55%) |
Jan 31, 2005 | 1.850 | 1.868 | 1.848 | 1.865 | 155,082 | +0.03(+1.41%) |
Jan 28, 2005 | 1.833 | 1.845 | 1.825 | 1.839 | 130,450 | +0.00(+0.16%) |
Jan 27, 2005 | 1.850 | 1.850 | 1.819 | 1.836 | 296,635 | +0.00(+0.16%) |
Jan 26, 2005 | 1.836 | 1.850 | 1.822 | 1.833 | 139,123 | -0.01(-0.63%) |
Jan 25, 2005 | 1.839 | 1.850 | 1.833 | 1.845 | 97,837 | +0.01(+0.31%) |
Jan 24, 2005 | 1.819 | 1.839 | 1.801 | 1.839 | 222,389 | -0.00(-0.16%) |
Jan 21, 2005 | 1.830 | 1.842 | 1.825 | 1.842 | 205,736 | +0.00(+0.16%) |
Jan 20, 2005 | 1.836 | 1.850 | 1.833 | 1.839 | 147,103 | -0.02(-0.93%) |
Jan 19, 2005 | 1.833 | 1.856 | 1.830 | 1.856 | 170,695 | -0.01(-0.31%) |
Jan 18, 2005 | 1.845 | 1.874 | 1.833 | 1.862 | 164,797 | +0.01(+0.31%) |
Jan 14, 2005 | 1.842 | 1.862 | 1.822 | 1.856 | 173,123 | +0.01(+0.78%) |
Jan 13, 2005 | 1.813 | 1.848 | 1.804 | 1.842 | 182,144 | +0.04(+2.24%) |
Jan 12, 2005 | 1.827 | 1.830 | 1.778 | 1.801 | 185,613 | -0.03(-1.42%) |
Jan 11, 2005 | 1.825 | 1.842 | 1.778 | 1.827 | 130,797 | -0.01(-0.31%) |
Jan 10, 2005 | 1.871 | 1.871 | 1.830 | 1.833 | 222,736 | -0.03(-1.85%) |
Jan 07, 2005 | 1.850 | 1.868 | 1.833 | 1.868 | 109,286 | +0.02(+0.93%) |
Jan 06, 2005 | 1.859 | 1.859 | 1.822 | 1.850 | 136,348 | +0.01(+0.31%) |
Jan 05, 2005 | 1.848 | 1.871 | 1.822 | 1.845 | 153,001 | -0.02(-1.23%) |
Jan 04, 2005 | 1.885 | 1.925 | 1.859 | 1.868 | 213,716 | -0.02(-1.22%) |