Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 1,168 | +0.01(+0.47%) |
Mar 30, 2005 | 1.188 | 1.193 | 1.175 | 1.175 | 60,771 | -0.02(-1.83%) |
Mar 29, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 5,259 | -0.00(-0.06%) |
Mar 28, 2005 | 1.215 | 1.218 | 1.198 | 1.198 | 49,084 | -0.01(-1.13%) |
Mar 24, 2005 | 1.191 | 1.212 | 1.191 | 1.212 | 23,958 | +0.03(+2.61%) |
Mar 23, 2005 | 1.175 | 1.181 | 1.164 | 1.181 | 50,253 | +0.01(+0.45%) |
Mar 22, 2005 | 1.188 | 1.194 | 1.175 | 1.176 | 43,241 | -0.01(-1.02%) |
Mar 21, 2005 | 1.169 | 1.188 | 1.169 | 1.188 | 8,180 | +0.02(+2.00%) |
Mar 18, 2005 | 1.149 | 1.164 | 1.149 | 1.164 | 2,921 | +0.02(+1.86%) |
Mar 17, 2005 | 1.115 | 1.148 | 1.115 | 1.143 | 52,590 | +0.04(+3.40%) |
Mar 16, 2005 | 1.151 | 1.151 | 1.094 | 1.106 | 289,249 | -0.04(-3.29%) |
Mar 15, 2005 | 1.177 | 1.177 | 1.143 | 1.143 | 96,416 | -0.03(-2.91%) |
Mar 14, 2005 | 1.179 | 1.179 | 1.177 | 1.177 | 6,427 | +0.00(+0.29%) |
Mar 11, 2005 | 1.179 | 1.182 | 1.171 | 1.174 | 16,945 | -0.02(-1.44%) |
Mar 10, 2005 | 1.188 | 1.191 | 1.177 | 1.191 | 26,879 | +0.01(+0.81%) |
Mar 09, 2005 | 1.126 | 1.205 | 1.126 | 1.181 | 126,802 | +0.06(+4.92%) |
Mar 08, 2005 | 1.106 | 1.126 | 1.106 | 1.126 | 64,862 | +0.01(+1.04%) |
Mar 07, 2005 | 1.115 | 1.116 | 1.106 | 1.114 | 41,488 | -0.00(-0.06%) |
Mar 04, 2005 | 1.112 | 1.115 | 1.106 | 1.115 | 17,530 | +0.01(+1.05%) |
Mar 03, 2005 | 1.097 | 1.103 | 1.097 | 1.103 | 5,259 | +0.00(+0.44%) |
Mar 02, 2005 | 1.106 | 1.106 | 1.095 | 1.099 | 14,024 | -0.01(-1.23%) |
Mar 01, 2005 | 1.116 | 1.116 | 1.112 | 1.112 | 2,337 | +0.00(+0.31%) |
Feb 28, 2005 | 1.116 | 1.120 | 1.097 | 1.109 | 20,452 | -0.01(-0.98%) |
Feb 25, 2005 | 1.116 | 1.120 | 1.116 | 1.120 | 5,259 | +0.00(+0.37%) |
Feb 24, 2005 | 1.095 | 1.116 | 1.093 | 1.116 | 56,096 | +0.02(+1.87%) |
Feb 23, 2005 | 1.095 | 1.109 | 1.095 | 1.095 | 11,102 | -0.01(-0.74%) |
Feb 22, 2005 | 1.095 | 1.103 | 1.095 | 1.103 | 10,518 | +0.00(+0.12%) |
Feb 18, 2005 | 1.133 | 1.136 | 1.099 | 1.102 | 38,566 | -0.02(-2.13%) |
Feb 17, 2005 | 1.095 | 1.126 | 1.095 | 1.126 | 11,686 | +0.03(+3.14%) |
Feb 16, 2005 | 1.099 | 1.099 | 1.092 | 1.092 | 42,072 | -0.00(-0.31%) |
Feb 15, 2005 | 1.096 | 1.099 | 1.095 | 1.095 | 27,464 | +0.00(+0.00%) |
Feb 14, 2005 | 1.096 | 1.096 | 1.091 | 1.095 | 53,759 | -0.01(-0.68%) |
Feb 11, 2005 | 1.106 | 1.106 | 1.103 | 1.103 | 18,698 | -0.01(-0.56%) |
Feb 10, 2005 | 1.109 | 1.118 | 1.102 | 1.109 | 30,970 | +0.00(+0.00%) |
Feb 09, 2005 | 1.129 | 1.129 | 1.109 | 1.109 | 25,711 | -0.02(-1.82%) |
Feb 08, 2005 | 1.136 | 1.147 | 1.129 | 1.129 | 35,060 | +0.00(+0.00%) |
Feb 07, 2005 | 1.120 | 1.160 | 1.109 | 1.129 | 100,506 | +0.01(+1.16%) |
Feb 04, 2005 | 1.093 | 1.116 | 1.093 | 1.116 | 23,373 | +0.02(+1.94%) |
Feb 03, 2005 | 1.088 | 1.095 | 1.085 | 1.095 | 104,597 | +0.00(+0.31%) |
Feb 02, 2005 | 1.095 | 1.119 | 1.092 | 1.092 | 75,964 | +0.00(+0.31%) |
Feb 01, 2005 | 1.067 | 1.095 | 0.8741 | 1.088 | 66,615 | +0.03(+2.65%) |
Jan 31, 2005 | 1.064 | 1.129 | 1.056 | 1.060 | 165,953 | +0.01(+0.58%) |
Jan 28, 2005 | 0.9823 | 1.054 | 0.9652 | 1.054 | 182,899 | +0.07(+7.02%) |
Jan 27, 2005 | 0.9796 | 0.9850 | 0.9796 | 0.9850 | 3,506 | +0.01(+0.70%) |
Jan 26, 2005 | 0.9782 | 0.9782 | 0.9782 | 0.9782 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 0.9727 | 0.9782 | 0.9727 | 0.9782 | 1,753 | +0.01(+0.63%) |
Jan 24, 2005 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 584 | -0.00(-0.35%) |
Jan 21, 2005 | 0.9693 | 0.9768 | 0.9693 | 0.9755 | 8,765 | +0.01(+0.71%) |
Jan 20, 2005 | 0.9686 | 0.9686 | 0.9652 | 0.9686 | 8,180 | -0.01(-0.53%) |
Jan 19, 2005 | 0.9755 | 0.9755 | 0.9727 | 0.9738 | 3,506 | -0.01(-0.52%) |
Jan 18, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 584 | +0.00(+0.00%) |
Jan 13, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 0.9789 | 0.9789 | 0.9789 | 0.9789 | 1,753 | -0.00(-0.35%) |
Jan 11, 2005 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 584 | +0.00(+0.00%) |
Jan 10, 2005 | 0.9926 | 0.9926 | 0.9823 | 0.9823 | 15,192 | -0.02(-1.71%) |
Jan 07, 2005 | 1.003 | 1.003 | 0.9994 | 0.9994 | 3,506 | -0.01(-1.28%) |
Jan 06, 2005 | 1.012 | 1.012 | 1.004 | 1.012 | 11,686 | -0.00(-0.47%) |
Jan 05, 2005 | 1.020 | 1.020 | 1.013 | 1.017 | 11,686 | -0.00(-0.27%) |
Jan 04, 2005 | 1.020 | 1.020 | 1.020 | 1.020 | 1,753 | +0.00(+0.40%) |