Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.112 | 1.112 | 0.9546 | 0.9970 | 1,302,278 | -0.26(-20.80%) |
Mar 30, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1.211 | 1.259 | 1.209 | 1.259 | 24,934 | +0.05(+3.98%) |
Mar 23, 2005 | 1.185 | 1.211 | 1.136 | 1.211 | 30,482 | -0.03(-2.77%) |
Mar 22, 2005 | 1.133 | 1.276 | 1.133 | 1.245 | 5,659 | -0.20(-13.95%) |
Mar 21, 2005 | 1.360 | 1.447 | 1.329 | 1.447 | 5,446 | +0.17(+13.08%) |
Mar 18, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 34,150 | -0.01(-0.99%) |
Mar 17, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 1.427 | 1.427 | 1.292 | 1.292 | 16,257 | -0.03(-2.60%) |
Mar 15, 2005 | 1.279 | 1.361 | 1.279 | 1.327 | 23,755 | +0.05(+3.69%) |
Mar 14, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | -0.02(-1.44%) |
Mar 11, 2005 | 1.280 | 1.316 | 1.280 | 1.298 | 3,048 | +0.02(+1.38%) |
Mar 10, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 1.279 | 1.316 | 1.279 | 1.280 | 6,858 | -0.03(-2.18%) |
Mar 08, 2005 | 1.289 | 1.309 | 1.289 | 1.309 | 6,096 | +0.03(+2.23%) |
Mar 07, 2005 | 1.281 | 1.281 | 1.280 | 1.280 | 2,540 | +0.00(+0.00%) |
Mar 04, 2005 | 1.280 | 1.294 | 1.280 | 1.280 | 5,385 | -0.02(-1.51%) |
Mar 03, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 1,016 | +0.04(+2.79%) |
Mar 02, 2005 | 1.206 | 1.275 | 1.157 | 1.265 | 13,971 | -0.05(-3.74%) |
Mar 01, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 1.319 | 1.319 | 1.314 | 1.314 | 13,209 | +0.03(+2.30%) |
Feb 25, 2005 | 1.285 | 1.315 | 1.283 | 1.284 | 17,781 | -0.06(-4.74%) |
Feb 24, 2005 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 1.269 | 1.348 | 1.256 | 1.348 | 14,692 | +0.00(+0.37%) |
Feb 22, 2005 | 1.333 | 1.383 | 1.333 | 1.343 | 71,044 | -0.02(-1.66%) |
Feb 18, 2005 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.351 | 1.378 | 1.335 | 1.366 | 12,579 | +0.00(+0.22%) |
Feb 16, 2005 | 1.295 | 1.414 | 1.295 | 1.363 | 93,479 | +0.02(+1.76%) |
Feb 15, 2005 | 1.324 | 1.339 | 1.324 | 1.339 | 3,007 | +0.01(+0.67%) |
Feb 14, 2005 | 1.327 | 1.370 | 1.326 | 1.331 | 8,148 | +0.02(+1.58%) |
Feb 11, 2005 | 1.240 | 1.310 | 1.240 | 1.310 | 27,617 | -0.02(-1.26%) |
Feb 10, 2005 | 1.283 | 1.327 | 1.283 | 1.327 | 8,138 | +0.00(+0.00%) |
Feb 09, 2005 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1.232 | 1.327 | 1.232 | 1.327 | 4,064 | +0.05(+3.77%) |
Feb 07, 2005 | 1.287 | 1.303 | 1.278 | 1.278 | 15,241 | -0.00(-0.31%) |
Feb 04, 2005 | 1.293 | 1.313 | 1.282 | 1.282 | 39,119 | -0.10(-6.93%) |
Feb 03, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.402 | 1.402 | 1.255 | 1.378 | 30,390 | -0.04(-2.71%) |
Feb 01, 2005 | 1.482 | 1.575 | 1.402 | 1.416 | 33,550 | -0.13(-8.64%) |
Jan 31, 2005 | 1.476 | 1.550 | 1.474 | 1.550 | 17,232 | +0.07(+5.00%) |
Jan 28, 2005 | 1.402 | 1.476 | 1.402 | 1.476 | 21,429 | +0.09(+6.53%) |
Jan 27, 2005 | 1.340 | 1.386 | 1.340 | 1.386 | 21,987 | -0.06(-4.22%) |
Jan 26, 2005 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 1.475 | 1.475 | 1.432 | 1.447 | 20,321 | -0.03(-2.00%) |
Jan 24, 2005 | 1.452 | 1.476 | 1.436 | 1.476 | 15,139 | +0.00(+0.00%) |
Jan 21, 2005 | 1.423 | 1.476 | 1.423 | 1.476 | 18,137 | +0.05(+3.73%) |
Jan 20, 2005 | 1.299 | 1.423 | 1.299 | 1.423 | 15,241 | +0.01(+0.42%) |
Jan 19, 2005 | 1.299 | 1.417 | 1.299 | 1.417 | 9,855 | +0.06(+4.35%) |
Jan 18, 2005 | 1.359 | 1.359 | 1.358 | 1.358 | 6,370 | -0.05(-3.43%) |
Jan 14, 2005 | 1.415 | 1.415 | 1.369 | 1.406 | 10,160 | +0.05(+4.00%) |
Jan 13, 2005 | 1.300 | 1.398 | 1.300 | 1.352 | 58,068 | -0.06(-4.58%) |
Jan 12, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1.230 | 1.419 | 1.230 | 1.417 | 30,756 | +0.04(+3.08%) |
Jan 07, 2005 | 1.378 | 1.378 | 1.368 | 1.375 | 4,064 | +0.01(+0.43%) |
Jan 06, 2005 | 1.402 | 1.422 | 1.369 | 1.369 | 3,048 | -0.04(-2.93%) |
Jan 05, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |