Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.228 | 1.231 | 1.197 | 1.225 | 706,614,976 | +0.02(+1.46%) |
Apr 28, 2005 | 1.233 | 1.235 | 1.197 | 1.208 | 606,750,400 | -0.01(-1.14%) |
Apr 27, 2005 | 1.220 | 1.235 | 1.207 | 1.222 | 645,981,120 | -0.01(-0.66%) |
Apr 26, 2005 | 1.250 | 1.275 | 1.227 | 1.230 | 855,687,552 | -0.03(-2.14%) |
Apr 25, 2005 | 1.240 | 1.258 | 1.227 | 1.257 | 785,777,536 | +0.05(+4.17%) |
Apr 22, 2005 | 1.252 | 1.257 | 1.186 | 1.206 | 882,666,240 | -0.06(-4.52%) |
Apr 21, 2005 | 1.237 | 1.264 | 1.220 | 1.263 | 802,971,648 | +0.06(+4.70%) |
Apr 20, 2005 | 1.280 | 1.282 | 1.204 | 1.207 | 1,004,989,312 | -0.05(-4.26%) |
Apr 19, 2005 | 1.244 | 1.272 | 1.219 | 1.260 | 1,142,838,272 | +0.05(+4.13%) |
Apr 18, 2005 | 1.189 | 1.233 | 1.155 | 1.210 | 1,395,411,072 | +0.01(+0.76%) |
Apr 15, 2005 | 1.244 | 1.266 | 1.199 | 1.201 | 1,818,698,112 | -0.06(-5.13%) |
Apr 14, 2005 | 1.319 | 1.359 | 1.252 | 1.266 | 2,899,951,104 | -0.13(-9.21%) |
Apr 13, 2005 | 1.459 | 1.461 | 1.372 | 1.395 | 1,500,103,296 | -0.06(-3.80%) |
Apr 12, 2005 | 1.444 | 1.468 | 1.427 | 1.450 | 1,033,578,496 | +0.03(+1.76%) |
Apr 11, 2005 | 1.500 | 1.504 | 1.424 | 1.424 | 866,186,240 | -0.06(-4.16%) |
Apr 08, 2005 | 1.485 | 1.510 | 1.479 | 1.486 | 683,685,888 | +0.01(+0.41%) |
Apr 07, 2005 | 1.438 | 1.487 | 1.436 | 1.480 | 533,893,216 | +0.04(+2.91%) |
Apr 06, 2005 | 1.441 | 1.455 | 1.432 | 1.438 | 436,959,456 | +0.01(+1.05%) |
Apr 05, 2005 | 1.401 | 1.435 | 1.396 | 1.423 | 587,114,816 | +0.03(+1.95%) |
Apr 04, 2005 | 1.393 | 1.404 | 1.365 | 1.396 | 609,876,288 | +0.01(+0.49%) |
Apr 01, 2005 | 1.430 | 1.433 | 1.379 | 1.389 | 675,458,496 | -0.03(-1.87%) |
Mar 31, 2005 | 1.442 | 1.445 | 1.413 | 1.416 | 669,499,648 | -0.04(-2.64%) |
Mar 30, 2005 | 1.430 | 1.454 | 1.421 | 1.454 | 415,995,232 | +0.04(+2.52%) |
Mar 29, 2005 | 1.446 | 1.455 | 1.410 | 1.419 | 486,760,448 | -0.03(-1.83%) |
Mar 28, 2005 | 1.453 | 1.460 | 1.443 | 1.445 | 291,862,976 | +0.00(+0.07%) |
Mar 24, 2005 | 1.458 | 1.461 | 1.444 | 1.444 | 371,300,736 | -0.00(-0.12%) |
Mar 23, 2005 | 1.442 | 1.475 | 1.428 | 1.446 | 641,882,624 | -0.01(-0.65%) |
Mar 22, 2005 | 1.485 | 1.494 | 1.450 | 1.455 | 580,007,680 | -0.03(-1.99%) |
Mar 21, 2005 | 1.471 | 1.494 | 1.456 | 1.485 | 568,900,416 | +0.03(+1.72%) |
Mar 18, 2005 | 1.472 | 1.476 | 1.444 | 1.460 | 1,026,721,280 | +0.02(+1.68%) |
Mar 17, 2005 | 1.411 | 1.457 | 1.404 | 1.436 | 844,000,768 | +0.04(+2.60%) |
Mar 16, 2005 | 1.400 | 1.438 | 1.386 | 1.399 | 735,847,040 | +0.01(+0.54%) |
Mar 15, 2005 | 1.381 | 1.398 | 1.368 | 1.392 | 538,487,680 | +0.02(+1.59%) |
Mar 14, 2005 | 1.377 | 1.386 | 1.343 | 1.370 | 636,004,672 | +0.00(+0.12%) |
Mar 11, 2005 | 1.366 | 1.379 | 1.352 | 1.368 | 665,145,536 | +0.01(+1.10%) |
Mar 10, 2005 | 1.343 | 1.368 | 1.329 | 1.353 | 817,112,832 | +0.02(+1.22%) |
Mar 09, 2005 | 1.347 | 1.369 | 1.319 | 1.337 | 1,390,084,992 | -0.04(-2.91%) |
Mar 08, 2005 | 1.424 | 1.433 | 1.363 | 1.377 | 1,073,636,800 | -0.08(-5.19%) |
Mar 07, 2005 | 1.454 | 1.470 | 1.439 | 1.453 | 474,055,680 | -0.00(-0.14%) |
Mar 04, 2005 | 1.453 | 1.461 | 1.422 | 1.455 | 795,250,176 | +0.03(+2.44%) |
Mar 03, 2005 | 1.508 | 1.509 | 1.401 | 1.420 | 1,484,877,696 | -0.08(-5.28%) |
Mar 02, 2005 | 1.504 | 1.525 | 1.498 | 1.499 | 481,890,304 | -0.01(-0.85%) |
Mar 01, 2005 | 1.529 | 1.533 | 1.501 | 1.512 | 493,396,128 | -0.01(-0.80%) |
Feb 28, 2005 | 1.518 | 1.534 | 1.494 | 1.524 | 686,451,200 | +0.77(+101.64%) |
Feb 25, 2005 | 0.7613 | 0.7638 | 0.7492 | 0.7560 | 962,710,912 | +0.00(+0.07%) |
Feb 24, 2005 | 0.7516 | 0.7587 | 0.7453 | 0.7554 | 1,603,813,504 | +0.01(+0.79%) |
Feb 23, 2005 | 0.7367 | 0.7514 | 0.7267 | 0.7495 | 1,414,490,240 | +0.02(+3.45%) |
Feb 22, 2005 | 0.7331 | 0.7501 | 0.7245 | 0.7245 | 1,282,481,280 | -0.01(-1.75%) |
Feb 18, 2005 | 0.7453 | 0.7464 | 0.7327 | 0.7374 | 1,223,501,824 | -0.01(-1.14%) |
Feb 17, 2005 | 0.7701 | 0.7720 | 0.7429 | 0.7459 | 1,599,165,056 | -0.02(-2.57%) |
Feb 16, 2005 | 0.7488 | 0.7662 | 0.7420 | 0.7656 | 1,723,955,072 | +0.01(+1.95%) |
Feb 15, 2005 | 0.7362 | 0.7567 | 0.7306 | 0.7510 | 2,442,061,568 | +0.03(+4.47%) |
Feb 14, 2005 | 0.7028 | 0.7203 | 0.6970 | 0.7189 | 1,337,518,080 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6784 | 0.6945 | 0.6706 | 0.6899 | 1,264,047,616 | +0.02(+3.64%) |
Feb 10, 2005 | 0.6687 | 0.6735 | 0.6512 | 0.6657 | 1,149,501,184 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6884 | 0.6965 | 0.6634 | 0.6689 | 1,255,064,832 | -0.02(-2.67%) |
Feb 08, 2005 | 0.6717 | 0.6913 | 0.6693 | 0.6872 | 935,832,768 | +0.02(+2.48%) |
Feb 07, 2005 | 0.6705 | 0.6741 | 0.6583 | 0.6706 | 553,273,216 | +0.00(+0.13%) |
Feb 04, 2005 | 0.6615 | 0.6705 | 0.6586 | 0.6697 | 592,463,872 | +0.01(+1.32%) |
Feb 03, 2005 | 0.6719 | 0.6747 | 0.6569 | 0.6610 | 770,411,008 | -0.02(-2.29%) |
Feb 02, 2005 | 0.6622 | 0.6788 | 0.6600 | 0.6764 | 1,076,896,000 | +0.02(+2.71%) |