Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.121 | 1.121 | 1.091 | 1.110 | 13,042 | -0.01(-0.89%) |
Mar 30, 2005 | 1.170 | 1.170 | 1.090 | 1.120 | 8,593 | +0.00(+0.00%) |
Mar 29, 2005 | 1.120 | 1.200 | 1.120 | 1.120 | 15,489 | -0.08(-6.67%) |
Mar 28, 2005 | 1.130 | 1.200 | 1.130 | 1.200 | 4,000 | +0.07(+6.19%) |
Mar 24, 2005 | 1.120 | 1.161 | 1.120 | 1.130 | 15,605 | +0.01(+0.89%) |
Mar 23, 2005 | 1.140 | 1.140 | 1.120 | 1.120 | 37,400 | -0.02(-1.75%) |
Mar 22, 2005 | 1.250 | 1.250 | 1.110 | 1.140 | 31,642 | -0.04(-3.39%) |
Mar 21, 2005 | 1.120 | 1.220 | 1.100 | 1.180 | 19,820 | +0.10(+9.26%) |
Mar 18, 2005 | 1.160 | 1.180 | 1.080 | 1.080 | 14,743 | -0.10(-8.40%) |
Mar 17, 2005 | 1.190 | 1.190 | 1.150 | 1.179 | 9,800 | -0.01(-0.92%) |
Mar 16, 2005 | 1.180 | 1.190 | 1.150 | 1.190 | 17,100 | +0.02(+1.71%) |
Mar 15, 2005 | 1.390 | 1.390 | 1.120 | 1.170 | 28,450 | +0.04(+3.54%) |
Mar 14, 2005 | 1.120 | 1.190 | 1.120 | 1.130 | 49,650 | +0.05(+4.63%) |
Mar 11, 2005 | 1.330 | 1.330 | 1.080 | 1.080 | 341,754 | -0.28(-20.59%) |
Mar 10, 2005 | 1.370 | 1.380 | 1.320 | 1.360 | 16,000 | -0.03(-2.16%) |
Mar 09, 2005 | 1.480 | 1.480 | 1.360 | 1.390 | 75,451 | -0.01(-0.71%) |
Mar 08, 2005 | 1.440 | 1.540 | 1.350 | 1.400 | 54,784 | +0.00(+0.00%) |
Mar 07, 2005 | 1.290 | 1.440 | 1.280 | 1.400 | 168,421 | +0.12(+9.37%) |
Mar 04, 2005 | 1.240 | 1.280 | 1.220 | 1.280 | 41,390 | +0.06(+4.92%) |
Mar 03, 2005 | 1.200 | 1.240 | 1.200 | 1.220 | 4,609 | -0.02(-1.61%) |
Mar 02, 2005 | 1.220 | 1.285 | 1.220 | 1.240 | 10,499 | +0.04(+3.33%) |
Mar 01, 2005 | 1.160 | 1.260 | 1.130 | 1.200 | 27,467 | +0.04(+3.45%) |
Feb 28, 2005 | 1.310 | 1.310 | 1.110 | 1.160 | 31,906 | -0.03(-2.52%) |
Feb 25, 2005 | 1.260 | 1.260 | 1.160 | 1.190 | 18,469 | -0.05(-4.03%) |
Feb 24, 2005 | 1.250 | 1.250 | 1.200 | 1.240 | 40,631 | -0.01(-0.80%) |
Feb 23, 2005 | 1.260 | 1.300 | 1.250 | 1.250 | 16,607 | -0.01(-0.79%) |
Feb 22, 2005 | 1.310 | 1.310 | 1.220 | 1.260 | 33,810 | -0.02(-1.56%) |
Feb 18, 2005 | 1.150 | 1.340 | 1.150 | 1.280 | 41,028 | +0.02(+1.59%) |
Feb 17, 2005 | 1.350 | 1.350 | 1.070 | 1.260 | 673,481 | -0.05(-3.82%) |
Feb 16, 2005 | 1.370 | 1.370 | 1.270 | 1.310 | 213,870 | -0.09(-6.43%) |
Feb 15, 2005 | 1.480 | 1.480 | 1.370 | 1.400 | 28,565 | +0.05(+3.70%) |
Feb 14, 2005 | 1.430 | 1.450 | 1.350 | 1.350 | 33,833 | -0.08(-5.59%) |
Feb 11, 2005 | 1.420 | 1.490 | 1.400 | 1.430 | 30,870 | +0.01(+0.70%) |
Feb 10, 2005 | 1.491 | 1.510 | 1.420 | 1.420 | 39,879 | -0.05(-3.40%) |
Feb 09, 2005 | 1.500 | 1.500 | 1.420 | 1.470 | 66,684 | +0.01(+0.68%) |
Feb 08, 2005 | 1.450 | 1.470 | 1.420 | 1.460 | 26,570 | -0.03(-2.01%) |
Feb 07, 2005 | 1.420 | 1.490 | 1.420 | 1.490 | 32,310 | +0.00(+0.00%) |
Feb 04, 2005 | 1.390 | 1.560 | 1.390 | 1.490 | 42,120 | +0.08(+5.67%) |
Feb 03, 2005 | 1.510 | 1.510 | 1.410 | 1.410 | 73,057 | -0.07(-4.73%) |
Feb 02, 2005 | 1.600 | 1.630 | 1.430 | 1.480 | 127,870 | -0.06(-3.90%) |
Feb 01, 2005 | 1.410 | 1.630 | 1.410 | 1.540 | 55,307 | +0.14(+10.00%) |
Jan 31, 2005 | 1.390 | 1.470 | 1.390 | 1.400 | 63,914 | +0.03(+2.19%) |
Jan 28, 2005 | 1.370 | 1.450 | 1.370 | 1.370 | 57,635 | +0.01(+0.74%) |
Jan 27, 2005 | 1.330 | 1.390 | 1.320 | 1.360 | 24,493 | +0.06(+4.62%) |
Jan 26, 2005 | 1.240 | 1.350 | 1.240 | 1.300 | 42,351 | +0.05(+4.00%) |
Jan 25, 2005 | 1.350 | 1.360 | 1.180 | 1.250 | 140,758 | -0.02(-1.57%) |
Jan 24, 2005 | 1.359 | 1.360 | 1.210 | 1.270 | 186,680 | -0.09(-6.62%) |
Jan 21, 2005 | 1.420 | 1.500 | 1.300 | 1.360 | 174,110 | -0.01(-0.73%) |
Jan 20, 2005 | 1.440 | 1.500 | 1.370 | 1.370 | 99,602 | -0.07(-4.99%) |
Jan 19, 2005 | 1.570 | 1.570 | 1.430 | 1.442 | 178,584 | -0.11(-6.97%) |
Jan 18, 2005 | 1.700 | 1.700 | 1.530 | 1.550 | 109,179 | -0.05(-3.06%) |
Jan 14, 2005 | 1.680 | 1.680 | 1.570 | 1.599 | 134,321 | -0.02(-1.30%) |
Jan 13, 2005 | 1.710 | 1.750 | 1.620 | 1.620 | 66,454 | -0.15(-8.42%) |
Jan 12, 2005 | 2.000 | 2.000 | 1.700 | 1.769 | 70,019 | -0.20(-10.20%) |
Jan 11, 2005 | 1.600 | 2.080 | 1.590 | 1.970 | 186,024 | +0.38(+23.90%) |
Jan 10, 2005 | 1.760 | 1.780 | 1.590 | 1.590 | 107,321 | -0.21(-11.67%) |
Jan 07, 2005 | 1.980 | 1.980 | 1.740 | 1.800 | 84,735 | -0.23(-11.24%) |
Jan 06, 2005 | 1.910 | 2.080 | 1.870 | 2.028 | 154,148 | +0.12(+6.18%) |
Jan 05, 2005 | 1.880 | 1.910 | 1.830 | 1.910 | 32,665 | +0.02(+1.06%) |
Jan 04, 2005 | 2.010 | 2.040 | 1.860 | 1.890 | 109,068 | -0.20(-9.57%) |