Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.604 | 1.642 | 1.587 | 1.642 | 40,842 | +0.04(+2.77%) |
Apr 28, 2005 | 1.620 | 1.637 | 1.598 | 1.598 | 24,630 | -0.04(-2.69%) |
Apr 27, 2005 | 1.642 | 1.664 | 1.615 | 1.642 | 13,834 | -0.07(-3.85%) |
Apr 26, 2005 | 1.659 | 1.708 | 1.637 | 1.708 | 7,492 | +0.05(+2.97%) |
Apr 25, 2005 | 1.576 | 1.659 | 1.576 | 1.659 | 11,938 | +0.04(+2.74%) |
Apr 22, 2005 | 1.570 | 1.653 | 1.565 | 1.615 | 34,334 | +0.05(+3.18%) |
Apr 21, 2005 | 1.565 | 1.653 | 1.521 | 1.565 | 69,821 | -0.06(-3.41%) |
Apr 20, 2005 | 1.653 | 1.659 | 1.587 | 1.620 | 37,276 | -0.07(-3.93%) |
Apr 19, 2005 | 1.703 | 1.703 | 1.654 | 1.687 | 33,424 | -0.02(-0.97%) |
Apr 18, 2005 | 1.770 | 1.770 | 1.681 | 1.703 | 31,579 | -0.09(-4.94%) |
Apr 15, 2005 | 1.714 | 1.792 | 1.631 | 1.792 | 63,857 | +0.06(+3.48%) |
Apr 14, 2005 | 1.676 | 1.797 | 1.659 | 1.731 | 140,981 | +0.07(+4.37%) |
Apr 13, 2005 | 1.637 | 1.664 | 1.637 | 1.659 | 13,644 | -0.03(-1.64%) |
Apr 12, 2005 | 1.604 | 1.720 | 1.604 | 1.687 | 30,993 | +0.07(+4.10%) |
Apr 11, 2005 | 1.598 | 1.620 | 1.598 | 1.620 | 4,936 | -0.03(-1.68%) |
Apr 08, 2005 | 1.620 | 1.676 | 1.576 | 1.648 | 47,090 | -0.03(-1.97%) |
Apr 07, 2005 | 1.681 | 1.681 | 1.659 | 1.681 | 27,151 | -0.02(-1.30%) |
Apr 06, 2005 | 1.659 | 1.770 | 1.648 | 1.703 | 25,939 | +0.02(+1.35%) |
Apr 05, 2005 | 1.653 | 1.753 | 1.653 | 1.681 | 34,995 | +0.03(+1.64%) |
Apr 04, 2005 | 1.653 | 1.681 | 1.648 | 1.653 | 27,019 | -0.01(-0.66%) |
Apr 01, 2005 | 1.676 | 1.676 | 1.648 | 1.664 | 26,474 | -0.01(-0.33%) |
Mar 31, 2005 | 1.620 | 1.676 | 1.620 | 1.670 | 82,019 | +0.01(+0.33%) |
Mar 30, 2005 | 1.620 | 1.681 | 1.615 | 1.664 | 11,703 | -0.02(-0.99%) |
Mar 29, 2005 | 1.670 | 1.703 | 1.648 | 1.681 | 25,498 | +0.02(+1.00%) |
Mar 28, 2005 | 1.714 | 1.736 | 1.664 | 1.664 | 17,403 | -0.07(-4.14%) |
Mar 24, 2005 | 1.664 | 1.736 | 1.659 | 1.736 | 11,374 | +0.04(+2.61%) |
Mar 23, 2005 | 1.692 | 1.742 | 1.687 | 1.692 | 39,361 | -0.04(-2.55%) |
Mar 22, 2005 | 1.720 | 1.742 | 1.676 | 1.736 | 35,144 | -0.01(-0.32%) |
Mar 21, 2005 | 1.742 | 1.742 | 1.714 | 1.742 | 8,949 | -0.06(-3.37%) |
Mar 18, 2005 | 1.720 | 1.803 | 1.720 | 1.803 | 8,996 | +0.06(+3.16%) |
Mar 17, 2005 | 1.742 | 1.770 | 1.742 | 1.747 | 20,152 | +0.01(+0.32%) |
Mar 16, 2005 | 1.764 | 1.764 | 1.720 | 1.742 | 23,328 | -0.06(-3.37%) |
Mar 15, 2005 | 1.786 | 1.841 | 1.775 | 1.803 | 17,606 | +0.02(+0.93%) |
Mar 14, 2005 | 1.803 | 1.825 | 1.770 | 1.786 | 21,800 | -0.07(-3.58%) |
Mar 11, 2005 | 1.819 | 1.891 | 1.819 | 1.852 | 10,365 | -0.02(-1.18%) |
Mar 10, 2005 | 1.825 | 1.880 | 1.803 | 1.875 | 43,319 | +0.04(+2.42%) |
Mar 09, 2005 | 1.803 | 1.841 | 1.803 | 1.830 | 21,655 | -0.03(-1.49%) |
Mar 08, 2005 | 1.836 | 1.869 | 1.836 | 1.858 | 47,007 | +0.02(+1.20%) |
Mar 07, 2005 | 1.841 | 1.864 | 1.825 | 1.836 | 22,375 | -0.06(-2.92%) |
Mar 04, 2005 | 1.742 | 1.891 | 1.742 | 1.891 | 18,601 | +0.09(+5.23%) |
Mar 03, 2005 | 1.825 | 1.852 | 1.792 | 1.797 | 73,274 | +0.00(+0.00%) |
Mar 02, 2005 | 1.797 | 1.841 | 1.770 | 1.797 | 18,118 | -0.04(-2.40%) |
Mar 01, 2005 | 1.687 | 1.875 | 1.687 | 1.841 | 59,877 | +0.07(+4.06%) |
Feb 28, 2005 | 1.781 | 1.797 | 1.692 | 1.770 | 54,826 | -0.01(-0.62%) |
Feb 25, 2005 | 1.631 | 1.781 | 1.631 | 1.781 | 54,076 | +0.13(+8.05%) |
Feb 24, 2005 | 1.687 | 1.692 | 1.604 | 1.648 | 92,285 | -0.03(-1.97%) |
Feb 23, 2005 | 1.687 | 1.709 | 1.648 | 1.681 | 97,088 | -0.04(-2.25%) |
Feb 22, 2005 | 1.775 | 1.775 | 1.714 | 1.720 | 98,960 | -0.10(-5.47%) |
Feb 18, 2005 | 1.781 | 1.847 | 1.770 | 1.819 | 41,773 | +0.00(+0.00%) |
Feb 17, 2005 | 1.897 | 1.907 | 1.803 | 1.819 | 57,671 | -0.09(-4.64%) |
Feb 16, 2005 | 1.880 | 1.935 | 1.864 | 1.908 | 155,419 | +0.06(+2.99%) |
Feb 15, 2005 | 1.864 | 1.864 | 1.781 | 1.852 | 43,265 | -0.02(-1.18%) |
Feb 14, 2005 | 1.875 | 1.875 | 1.786 | 1.875 | 27,312 | +0.01(+0.59%) |
Feb 11, 2005 | 1.797 | 1.869 | 1.797 | 1.864 | 28,662 | +0.04(+2.12%) |
Feb 10, 2005 | 1.858 | 1.858 | 1.775 | 1.825 | 20,344 | +0.00(+0.00%) |
Feb 09, 2005 | 1.825 | 1.869 | 1.825 | 1.825 | 18,749 | -0.04(-2.37%) |
Feb 08, 2005 | 1.869 | 1.875 | 1.825 | 1.869 | 39,996 | -0.01(-0.59%) |
Feb 07, 2005 | 1.858 | 1.908 | 1.852 | 1.880 | 38,999 | -0.03(-1.45%) |
Feb 04, 2005 | 1.858 | 1.908 | 1.858 | 1.908 | 8,806 | +0.00(+0.00%) |
Feb 03, 2005 | 1.864 | 1.924 | 1.852 | 1.908 | 23,098 | +0.00(+0.00%) |
Feb 02, 2005 | 1.841 | 1.908 | 1.803 | 1.908 | 60,512 | -0.02(-1.15%) |