Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 0.9358 | 0.9411 | 0.9073 | 0.9286 | 6,451 | -0.01(-0.59%) |
Apr 28, 2005 | 0.8950 | 0.9342 | 0.8950 | 0.9342 | 8,505 | -0.00(-0.36%) |
Apr 27, 2005 | 0.9554 | 0.9554 | 0.8930 | 0.9376 | 48,473 | -0.02(-2.23%) |
Apr 26, 2005 | 1.002 | 1.005 | 0.8859 | 0.9589 | 30,469 | -0.00(-0.19%) |
Apr 25, 2005 | 0.9447 | 0.9607 | 0.8770 | 0.9607 | 45,510 | -0.05(-4.60%) |
Apr 22, 2005 | 0.9821 | 1.007 | 0.9572 | 1.007 | 19,770 | -0.01(-0.88%) |
Apr 21, 2005 | 1.007 | 1.016 | 0.9928 | 1.016 | 1,963 | -0.02(-1.72%) |
Apr 20, 2005 | 1.027 | 1.066 | 1.023 | 1.034 | 5,890 | -0.03(-2.68%) |
Apr 19, 2005 | 1.004 | 1.062 | 0.9707 | 1.062 | 14,656 | +0.05(+4.56%) |
Apr 18, 2005 | 1.082 | 1.130 | 0.9554 | 1.016 | 51,673 | -0.04(-3.39%) |
Apr 15, 2005 | 1.143 | 1.143 | 1.025 | 1.052 | 48,091 | +0.00(+0.00%) |
Apr 14, 2005 | 1.069 | 1.127 | 1.025 | 1.052 | 61,174 | -0.02(-1.81%) |
Apr 13, 2005 | 1.141 | 1.141 | 1.061 | 1.071 | 27,490 | -0.00(-0.35%) |
Apr 12, 2005 | 1.150 | 1.159 | 1.048 | 1.075 | 49,732 | -0.06(-5.56%) |
Apr 11, 2005 | 1.157 | 1.157 | 1.116 | 1.138 | 3,141 | +0.00(+0.39%) |
Apr 08, 2005 | 1.130 | 1.151 | 1.118 | 1.134 | 13,745 | -0.01(-0.63%) |
Apr 07, 2005 | 1.139 | 1.155 | 1.139 | 1.141 | 5,890 | +0.01(+0.79%) |
Apr 06, 2005 | 1.132 | 1.141 | 1.114 | 1.132 | 20,121 | -0.01(-0.78%) |
Apr 05, 2005 | 1.118 | 1.148 | 1.116 | 1.141 | 95,361 | +0.02(+2.07%) |
Apr 04, 2005 | 1.123 | 1.123 | 1.073 | 1.118 | 24,292 | -0.01(-0.48%) |
Apr 01, 2005 | 1.105 | 1.123 | 1.016 | 1.123 | 47,990 | +0.06(+5.17%) |
Mar 31, 2005 | 1.157 | 1.157 | 0.9679 | 1.068 | 304,406 | -0.03(-2.60%) |
Mar 30, 2005 | 0.9805 | 1.103 | 0.9805 | 1.096 | 48,753 | +0.11(+11.62%) |
Mar 29, 2005 | 0.9803 | 1.002 | 0.9803 | 0.9821 | 7,784 | -0.02(-2.48%) |
Mar 28, 2005 | 0.9982 | 1.014 | 0.9803 | 1.007 | 34,783 | +0.02(+1.62%) |
Mar 24, 2005 | 0.9821 | 0.9910 | 0.9821 | 0.9910 | 5,691 | -0.01(-1.42%) |
Mar 23, 2005 | 0.9928 | 1.014 | 0.9803 | 1.005 | 27,209 | +0.01(+1.08%) |
Mar 22, 2005 | 0.9857 | 0.9946 | 0.9805 | 0.9946 | 10,659 | +0.01(+0.90%) |
Mar 21, 2005 | 0.9803 | 1.025 | 0.9803 | 0.9857 | 12,062 | -0.04(-3.66%) |
Mar 18, 2005 | 1.078 | 1.078 | 0.9999 | 1.023 | 30,587 | +0.04(+4.17%) |
Mar 17, 2005 | 0.9803 | 1.034 | 0.9696 | 0.9821 | 34,082 | -0.01(-1.25%) |
Mar 16, 2005 | 1.064 | 1.071 | 0.9714 | 0.9946 | 128,885 | -0.07(-7.00%) |
Mar 15, 2005 | 1.103 | 1.103 | 1.064 | 1.069 | 125,651 | +0.00(+0.33%) |
Mar 14, 2005 | 1.069 | 1.084 | 1.066 | 1.066 | 81,383 | +0.01(+0.50%) |
Mar 11, 2005 | 1.057 | 1.082 | 1.052 | 1.061 | 41,959 | -0.01(-0.50%) |
Mar 10, 2005 | 1.094 | 1.096 | 1.039 | 1.066 | 78,614 | -0.00(-0.33%) |
Mar 09, 2005 | 1.066 | 1.078 | 1.046 | 1.069 | 195,987 | +0.03(+2.56%) |
Mar 08, 2005 | 1.025 | 1.043 | 0.9909 | 1.043 | 145,921 | +0.04(+4.09%) |
Mar 07, 2005 | 0.9447 | 1.096 | 0.9447 | 1.002 | 145,952 | +0.07(+7.05%) |
Mar 04, 2005 | 0.9340 | 0.9680 | 0.9108 | 0.9358 | 70,170 | +0.03(+3.35%) |
Mar 03, 2005 | 0.8860 | 0.9269 | 0.8860 | 0.9055 | 59,230 | +0.01(+0.59%) |
Mar 02, 2005 | 0.8930 | 0.9180 | 0.8877 | 0.9001 | 136,731 | +0.00(+0.20%) |
Mar 01, 2005 | 0.8734 | 0.8983 | 0.8734 | 0.8983 | 122,658 | +0.01(+0.80%) |
Feb 28, 2005 | 0.8021 | 0.8912 | 0.7861 | 0.8912 | 172,236 | +0.04(+5.26%) |
Feb 25, 2005 | 0.8877 | 0.8894 | 0.8467 | 0.8467 | 94,814 | -0.03(-3.65%) |
Feb 24, 2005 | 0.8894 | 0.8894 | 0.8609 | 0.8787 | 83,315 | +0.01(+1.65%) |
Feb 23, 2005 | 0.8199 | 0.8645 | 0.7950 | 0.8645 | 309,310 | +0.02(+2.11%) |
Feb 22, 2005 | 0.8467 | 0.8894 | 0.8270 | 0.8467 | 214,397 | +0.03(+4.17%) |
Feb 18, 2005 | 0.8288 | 0.8288 | 0.8110 | 0.8128 | 363,828 | -0.01(-0.65%) |
Feb 17, 2005 | 0.8199 | 0.8520 | 0.8092 | 0.8181 | 77,220 | +0.01(+0.66%) |
Feb 16, 2005 | 0.7950 | 0.8251 | 0.7950 | 0.8128 | 68,024 | +0.02(+2.47%) |
Feb 15, 2005 | 0.7504 | 0.8467 | 0.7486 | 0.7932 | 129,760 | -0.03(-3.68%) |
Feb 14, 2005 | 0.7807 | 0.8377 | 0.7397 | 0.8235 | 9,257 | -0.01(-1.70%) |
Feb 11, 2005 | 0.8074 | 0.8377 | 0.8074 | 0.8377 | 59,749 | -0.00(-0.42%) |
Feb 10, 2005 | 0.8716 | 0.8795 | 0.8039 | 0.8413 | 122,439 | -0.02(-1.87%) |
Feb 09, 2005 | 0.8092 | 0.8574 | 0.8092 | 0.8574 | 91,394 | +0.05(+5.95%) |
Feb 08, 2005 | 0.7843 | 0.8092 | 0.7664 | 0.8092 | 47,982 | +0.03(+3.42%) |
Feb 07, 2005 | 0.7540 | 0.7878 | 0.7076 | 0.7825 | 85,554 | +0.02(+2.09%) |
Feb 04, 2005 | 0.7397 | 0.7664 | 0.7397 | 0.7664 | 48,248 | -0.01(-0.69%) |
Feb 03, 2005 | 0.7789 | 0.7789 | 0.7219 | 0.7718 | 21,512 | +0.01(+0.70%) |
Feb 02, 2005 | 0.7754 | 0.7843 | 0.7647 | 0.7664 | 40,865 | +0.01(+1.18%) |