Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.810 | 1.880 | 1.790 | 1.880 | 9,370 | +0.07(+3.87%) |
Mar 30, 2005 | 1.800 | 1.820 | 1.800 | 1.810 | 8,308 | +0.03(+1.69%) |
Mar 29, 2005 | 1.780 | 1.850 | 1.760 | 1.780 | 9,878 | -0.02(-1.11%) |
Mar 28, 2005 | 1.810 | 1.880 | 1.800 | 1.800 | 14,425 | -0.03(-1.64%) |
Mar 24, 2005 | 1.850 | 1.900 | 1.800 | 1.830 | 13,001 | +0.04(+2.23%) |
Mar 23, 2005 | 1.720 | 1.850 | 1.720 | 1.790 | 34,310 | -0.05(-2.72%) |
Mar 22, 2005 | 1.900 | 1.920 | 1.820 | 1.840 | 3,500 | -0.07(-3.66%) |
Mar 21, 2005 | 1.910 | 1.910 | 1.860 | 1.910 | 8,630 | +0.00(+0.00%) |
Mar 18, 2005 | 1.920 | 1.950 | 1.890 | 1.910 | 24,410 | +0.00(+0.00%) |
Mar 17, 2005 | 1.830 | 1.940 | 1.780 | 1.910 | 22,145 | +0.08(+4.37%) |
Mar 16, 2005 | 1.820 | 1.850 | 1.801 | 1.830 | 2,200 | -0.04(-2.14%) |
Mar 15, 2005 | 1.730 | 1.950 | 1.700 | 1.870 | 57,646 | -0.01(-0.48%) |
Mar 14, 2005 | 1.880 | 1.950 | 1.850 | 1.879 | 68,360 | -0.02(-1.11%) |
Mar 11, 2005 | 1.930 | 1.970 | 1.890 | 1.900 | 92,373 | +0.00(+0.00%) |
Mar 10, 2005 | 1.850 | 1.900 | 1.850 | 1.900 | 54,139 | +0.01(+0.53%) |
Mar 09, 2005 | 1.861 | 1.900 | 1.860 | 1.890 | 51,700 | +0.01(+0.53%) |
Mar 08, 2005 | 1.900 | 1.900 | 1.870 | 1.880 | 81,293 | -0.02(-1.05%) |
Mar 07, 2005 | 1.980 | 2.000 | 1.860 | 1.900 | 285,566 | -0.09(-4.52%) |
Mar 04, 2005 | 1.980 | 2.030 | 1.910 | 1.990 | 173,048 | +0.05(+2.58%) |
Mar 03, 2005 | 2.010 | 2.200 | 1.940 | 1.940 | 1,208,819 | +0.00(+0.00%) |
Mar 02, 2005 | 2.010 | 2.050 | 1.860 | 1.940 | 50,200 | -0.08(-3.96%) |
Mar 01, 2005 | 1.970 | 2.130 | 1.970 | 2.020 | 118,824 | +0.09(+4.66%) |
Feb 28, 2005 | 1.860 | 2.000 | 1.860 | 1.930 | 53,530 | +0.04(+2.12%) |
Feb 25, 2005 | 1.840 | 1.890 | 1.820 | 1.890 | 22,000 | +0.00(+0.00%) |
Feb 24, 2005 | 1.800 | 1.900 | 1.800 | 1.890 | 15,420 | +0.07(+3.85%) |
Feb 23, 2005 | 1.800 | 1.830 | 1.780 | 1.820 | 4,435 | -0.03(-1.62%) |
Feb 22, 2005 | 1.840 | 1.940 | 1.780 | 1.850 | 40,153 | +0.06(+3.35%) |
Feb 18, 2005 | 1.830 | 1.830 | 1.760 | 1.790 | 5,491 | -0.02(-1.10%) |
Feb 17, 2005 | 1.820 | 1.870 | 1.800 | 1.810 | 40,800 | -0.03(-1.63%) |
Feb 16, 2005 | 1.840 | 1.940 | 1.801 | 1.840 | 45,790 | +0.00(+0.00%) |
Feb 15, 2005 | 1.780 | 1.840 | 1.740 | 1.840 | 15,800 | +0.10(+5.75%) |
Feb 14, 2005 | 1.780 | 1.790 | 1.730 | 1.740 | 6,290 | +0.00(+0.00%) |
Feb 11, 2005 | 1.780 | 1.820 | 1.720 | 1.740 | 50,481 | -0.01(-0.57%) |
Feb 10, 2005 | 1.660 | 1.770 | 1.660 | 1.750 | 122,754 | +0.03(+1.74%) |
Feb 09, 2005 | 1.720 | 1.764 | 1.720 | 1.720 | 24,658 | -0.05(-2.82%) |
Feb 08, 2005 | 1.800 | 1.800 | 1.720 | 1.770 | 32,890 | +0.04(+2.31%) |
Feb 07, 2005 | 1.760 | 1.770 | 1.700 | 1.730 | 309,418 | +0.01(+0.58%) |
Feb 04, 2005 | 1.750 | 1.780 | 1.700 | 1.720 | 13,103 | -0.03(-1.71%) |
Feb 03, 2005 | 1.610 | 1.750 | 1.610 | 1.750 | 80,595 | +0.10(+6.06%) |
Feb 02, 2005 | 1.700 | 1.750 | 1.600 | 1.650 | 156,765 | -0.06(-3.51%) |
Feb 01, 2005 | 1.730 | 1.750 | 1.700 | 1.710 | 21,400 | -0.06(-3.39%) |
Jan 31, 2005 | 1.690 | 1.800 | 1.680 | 1.770 | 46,660 | +0.08(+4.73%) |
Jan 28, 2005 | 1.680 | 1.720 | 1.640 | 1.690 | 15,100 | +0.02(+1.20%) |
Jan 27, 2005 | 1.680 | 1.700 | 1.630 | 1.670 | 82,941 | -0.01(-0.60%) |
Jan 26, 2005 | 1.771 | 1.771 | 1.670 | 1.680 | 38,500 | -0.12(-6.67%) |
Jan 25, 2005 | 1.920 | 1.920 | 1.718 | 1.800 | 50,096 | +0.09(+5.26%) |
Jan 24, 2005 | 1.770 | 1.770 | 1.700 | 1.710 | 121,371 | -0.08(-4.47%) |
Jan 21, 2005 | 1.740 | 1.810 | 1.740 | 1.790 | 26,705 | +0.04(+2.29%) |
Jan 20, 2005 | 1.790 | 1.800 | 1.740 | 1.750 | 33,135 | -0.10(-5.41%) |
Jan 19, 2005 | 1.800 | 1.880 | 1.800 | 1.850 | 76,155 | +0.01(+0.54%) |
Jan 18, 2005 | 1.900 | 1.900 | 1.810 | 1.840 | 9,965 | -0.01(-0.54%) |
Jan 14, 2005 | 1.740 | 1.860 | 1.700 | 1.850 | 89,100 | +0.10(+5.71%) |
Jan 13, 2005 | 1.850 | 1.850 | 1.750 | 1.750 | 30,039 | -0.06(-3.31%) |
Jan 12, 2005 | 1.650 | 1.850 | 1.650 | 1.810 | 23,955 | +0.14(+8.38%) |
Jan 11, 2005 | 1.790 | 1.800 | 1.660 | 1.670 | 72,348 | -0.12(-6.70%) |
Jan 10, 2005 | 1.670 | 1.850 | 1.670 | 1.790 | 49,518 | +0.04(+2.29%) |
Jan 07, 2005 | 1.810 | 1.810 | 1.690 | 1.750 | 17,745 | +0.01(+0.57%) |
Jan 06, 2005 | 1.840 | 1.860 | 1.710 | 1.740 | 63,900 | -0.09(-4.92%) |
Jan 05, 2005 | 1.760 | 1.890 | 1.750 | 1.830 | 132,945 | +0.04(+2.23%) |
Jan 04, 2005 | 1.780 | 1.960 | 1.650 | 1.790 | 127,410 | -0.04(-2.19%) |