Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.033 | 1.065 | 1.033 | 1.062 | 58,395 | +0.03(+2.65%) |
Apr 28, 2005 | 1.061 | 1.111 | 1.015 | 1.034 | 110,096 | -0.04(-3.79%) |
Apr 27, 2005 | 1.074 | 1.081 | 1.068 | 1.075 | 21,594 | +0.00(+0.07%) |
Apr 26, 2005 | 1.082 | 1.093 | 1.071 | 1.074 | 90,643 | +0.01(+0.48%) |
Apr 25, 2005 | 1.068 | 1.085 | 1.045 | 1.069 | 170,156 | -0.01(-1.16%) |
Apr 22, 2005 | 1.143 | 1.143 | 1.076 | 1.082 | 72,296 | -0.02(-2.08%) |
Apr 21, 2005 | 1.128 | 1.149 | 1.102 | 1.105 | 77,398 | -0.01(-0.60%) |
Apr 20, 2005 | 1.178 | 1.207 | 1.111 | 1.111 | 71,550 | -0.05(-4.15%) |
Apr 19, 2005 | 1.176 | 1.183 | 1.148 | 1.160 | 93,756 | +0.02(+2.09%) |
Apr 18, 2005 | 1.117 | 1.154 | 1.117 | 1.136 | 57,279 | -0.00(-0.32%) |
Apr 15, 2005 | 1.168 | 1.180 | 1.126 | 1.140 | 49,793 | +0.01(+0.92%) |
Apr 14, 2005 | 1.111 | 1.162 | 1.111 | 1.129 | 74,852 | +0.03(+3.04%) |
Apr 13, 2005 | 1.075 | 1.133 | 1.056 | 1.096 | 197,878 | +0.01(+0.88%) |
Apr 12, 2005 | 1.057 | 1.115 | 1.057 | 1.086 | 95,502 | +0.01(+0.56%) |
Apr 11, 2005 | 1.133 | 1.133 | 1.071 | 1.080 | 128,514 | +0.02(+2.24%) |
Apr 08, 2005 | 1.094 | 1.104 | 1.057 | 1.057 | 175,600 | -0.02(-1.45%) |
Apr 07, 2005 | 1.148 | 1.155 | 1.057 | 1.072 | 2,046,961 | -0.06(-5.26%) |
Apr 06, 2005 | 1.172 | 1.172 | 1.132 | 1.132 | 60,284 | -0.01(-0.82%) |
Apr 05, 2005 | 1.097 | 1.206 | 1.097 | 1.141 | 124,609 | +0.04(+4.05%) |
Apr 04, 2005 | 1.268 | 1.268 | 1.097 | 1.097 | 140,049 | -0.07(-6.15%) |
Apr 01, 2005 | 1.089 | 1.178 | 1.089 | 1.168 | 333,375 | +0.07(+6.63%) |
Mar 31, 2005 | 1.104 | 1.111 | 1.093 | 1.096 | 97,661 | -0.01(-0.74%) |
Mar 30, 2005 | 1.128 | 1.161 | 1.092 | 1.104 | 331,648 | -0.01(-0.93%) |
Mar 29, 2005 | 1.189 | 1.189 | 1.064 | 1.114 | 561,810 | -0.08(-7.05%) |
Mar 28, 2005 | 1.223 | 1.236 | 1.189 | 1.199 | 84,866 | -0.05(-4.26%) |
Mar 24, 2005 | 1.291 | 1.354 | 1.223 | 1.252 | 735,692 | -0.07(-5.64%) |
Mar 23, 2005 | 1.334 | 1.348 | 1.327 | 1.327 | 175,636 | -0.01(-0.56%) |
Mar 22, 2005 | 1.319 | 1.348 | 1.319 | 1.334 | 90,526 | +0.01(+0.56%) |
Mar 21, 2005 | 1.348 | 1.348 | 1.323 | 1.327 | 70,569 | -0.00(-0.28%) |
Mar 18, 2005 | 1.360 | 1.360 | 1.326 | 1.331 | 42,280 | -0.01(-0.50%) |
Mar 17, 2005 | 1.351 | 1.351 | 1.328 | 1.337 | 48,767 | -0.02(-1.72%) |
Mar 16, 2005 | 1.371 | 1.371 | 1.334 | 1.361 | 16,258 | +0.01(+0.69%) |
Mar 15, 2005 | 1.367 | 1.367 | 1.348 | 1.351 | 14,846 | +0.00(+0.09%) |
Mar 14, 2005 | 1.334 | 1.366 | 1.334 | 1.350 | 34,227 | -0.01(-0.58%) |
Mar 11, 2005 | 1.334 | 1.369 | 1.334 | 1.358 | 20,163 | +0.02(+1.55%) |
Mar 10, 2005 | 1.407 | 1.407 | 1.337 | 1.337 | 34,587 | -0.02(-1.41%) |
Mar 09, 2005 | 1.356 | 1.362 | 1.341 | 1.357 | 10,032 | +0.02(+1.66%) |
Mar 08, 2005 | 1.355 | 1.370 | 1.334 | 1.334 | 66,133 | -0.03(-2.44%) |
Mar 07, 2005 | 1.335 | 1.377 | 1.335 | 1.368 | 53,896 | +0.01(+0.77%) |
Mar 04, 2005 | 1.323 | 1.371 | 1.323 | 1.357 | 89,005 | +0.03(+2.06%) |
Mar 03, 2005 | 1.336 | 1.340 | 1.326 | 1.330 | 74,474 | -0.00(-0.28%) |
Mar 02, 2005 | 1.341 | 1.341 | 1.315 | 1.334 | 62,291 | +0.00(+0.28%) |
Mar 01, 2005 | 1.296 | 1.372 | 1.267 | 1.330 | 65,242 | +0.03(+2.63%) |
Feb 28, 2005 | 1.296 | 1.296 | 1.260 | 1.296 | 63,695 | -0.00(-0.06%) |
Feb 25, 2005 | 1.308 | 1.308 | 1.271 | 1.297 | 110,681 | +0.02(+1.39%) |
Feb 24, 2005 | 1.297 | 1.308 | 1.272 | 1.279 | 151,108 | -0.01(-0.92%) |
Feb 23, 2005 | 1.334 | 1.369 | 1.282 | 1.291 | 178,191 | -0.01(-1.02%) |
Feb 22, 2005 | 1.406 | 1.407 | 1.304 | 1.304 | 207,308 | -0.06(-4.39%) |
Feb 18, 2005 | 1.362 | 1.378 | 1.356 | 1.364 | 31,438 | -0.01(-0.62%) |
Feb 17, 2005 | 1.371 | 1.378 | 1.363 | 1.372 | 206,003 | -0.01(-0.41%) |
Feb 16, 2005 | 1.371 | 1.382 | 1.371 | 1.378 | 22,143 | +0.00(+0.05%) |
Feb 15, 2005 | 1.400 | 1.400 | 1.374 | 1.377 | 49,505 | -0.00(-0.05%) |
Feb 14, 2005 | 1.371 | 1.397 | 1.364 | 1.378 | 100,693 | -0.01(-0.59%) |
Feb 11, 2005 | 1.400 | 1.400 | 1.363 | 1.386 | 60,500 | +0.01(+0.39%) |
Feb 10, 2005 | 1.390 | 1.391 | 1.371 | 1.381 | 40,714 | -0.00(-0.06%) |
Feb 09, 2005 | 1.406 | 1.406 | 1.382 | 1.382 | 33,894 | -0.02(-1.32%) |
Feb 08, 2005 | 1.449 | 1.449 | 1.399 | 1.400 | 78,730 | -0.01(-0.53%) |
Feb 07, 2005 | 1.455 | 1.455 | 1.406 | 1.408 | 116,448 | -0.00(-0.26%) |
Feb 04, 2005 | 1.420 | 1.426 | 1.404 | 1.411 | 81,267 | +0.01(+0.42%) |
Feb 03, 2005 | 1.395 | 1.430 | 1.389 | 1.406 | 105,579 | -0.02(-1.45%) |
Feb 02, 2005 | 1.408 | 1.466 | 1.408 | 1.426 | 109,682 | +0.02(+1.69%) |