Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.264 | 1.302 | 1.240 | 1.254 | 569,201 | -0.01(-0.50%) |
Apr 28, 2005 | 1.287 | 1.288 | 1.261 | 1.261 | 425,248 | -0.04(-2.92%) |
Apr 27, 2005 | 1.294 | 1.340 | 1.291 | 1.298 | 209,518 | +0.00(+0.24%) |
Apr 26, 2005 | 1.313 | 1.321 | 1.294 | 1.295 | 397,834 | -0.02(-1.74%) |
Apr 25, 2005 | 1.326 | 1.333 | 1.307 | 1.318 | 260,119 | +0.01(+0.54%) |
Apr 22, 2005 | 1.350 | 1.360 | 1.311 | 1.311 | 449,886 | -0.04(-3.21%) |
Apr 21, 2005 | 1.359 | 1.384 | 1.344 | 1.355 | 518,246 | +0.01(+0.41%) |
Apr 20, 2005 | 1.369 | 1.369 | 1.333 | 1.349 | 757,584 | -0.01(-1.04%) |
Apr 19, 2005 | 1.348 | 1.374 | 1.348 | 1.363 | 905,386 | +0.02(+1.53%) |
Apr 18, 2005 | 1.341 | 1.359 | 1.322 | 1.343 | 778,972 | +0.02(+1.37%) |
Apr 15, 2005 | 1.340 | 1.372 | 1.320 | 1.325 | 601,275 | -0.01(-0.42%) |
Apr 14, 2005 | 1.336 | 1.351 | 1.330 | 1.330 | 468,725 | +0.00(+0.06%) |
Apr 13, 2005 | 1.323 | 1.365 | 1.323 | 1.329 | 467,088 | +0.01(+1.08%) |
Apr 12, 2005 | 1.300 | 1.321 | 1.298 | 1.315 | 387,924 | +0.01(+0.42%) |
Apr 11, 2005 | 1.308 | 1.319 | 1.308 | 1.310 | 360,966 | -0.00(-0.18%) |
Apr 08, 2005 | 1.309 | 1.326 | 1.309 | 1.312 | 331,213 | +0.01(+0.91%) |
Apr 07, 2005 | 1.308 | 1.308 | 1.295 | 1.300 | 355,336 | -0.01(-0.48%) |
Apr 06, 2005 | 1.293 | 1.319 | 1.291 | 1.306 | 404,822 | +0.00(+0.30%) |
Apr 05, 2005 | 1.295 | 1.310 | 1.289 | 1.302 | 685,773 | +0.00(+0.00%) |
Apr 04, 2005 | 1.305 | 1.311 | 1.289 | 1.302 | 583,423 | -0.01(-0.72%) |
Apr 01, 2005 | 1.325 | 1.342 | 1.297 | 1.312 | 389,089 | -0.01(-0.48%) |
Mar 31, 2005 | 1.312 | 1.318 | 1.299 | 1.318 | 890,733 | +0.02(+1.15%) |
Mar 30, 2005 | 1.310 | 1.314 | 1.298 | 1.303 | 1,170,265 | +0.01(+0.49%) |
Mar 29, 2005 | 1.300 | 1.307 | 1.297 | 1.297 | 404,907 | -0.00(-0.30%) |
Mar 28, 2005 | 1.315 | 1.315 | 1.295 | 1.301 | 467,552 | +0.00(+0.12%) |
Mar 24, 2005 | 1.317 | 1.317 | 1.299 | 1.299 | 441,969 | +0.00(+0.06%) |
Mar 23, 2005 | 1.291 | 1.307 | 1.291 | 1.298 | 154,435 | -0.00(-0.30%) |
Mar 22, 2005 | 1.315 | 1.319 | 1.299 | 1.302 | 1,107,350 | -0.01(-0.75%) |
Mar 21, 2005 | 1.306 | 1.321 | 1.305 | 1.312 | 232,704 | -0.01(-0.86%) |
Mar 18, 2005 | 1.332 | 1.332 | 1.317 | 1.324 | 701,556 | +0.00(+0.36%) |
Mar 17, 2005 | 1.314 | 1.338 | 1.306 | 1.319 | 210,826 | +0.00(+0.00%) |
Mar 16, 2005 | 1.285 | 1.344 | 1.285 | 1.319 | 399,463 | +0.01(+0.42%) |
Mar 15, 2005 | 1.339 | 1.347 | 1.281 | 1.314 | 346,845 | -0.02(-1.54%) |
Mar 14, 2005 | 1.324 | 1.336 | 1.320 | 1.334 | 580,013 | +0.02(+1.26%) |
Mar 11, 2005 | 1.307 | 1.318 | 1.307 | 1.317 | 352,061 | +0.01(+0.54%) |
Mar 10, 2005 | 1.323 | 1.323 | 1.295 | 1.310 | 137,959 | +0.01(+0.42%) |
Mar 09, 2005 | 1.307 | 1.323 | 1.296 | 1.305 | 467,831 | -0.01(-0.48%) |
Mar 08, 2005 | 1.321 | 1.331 | 1.309 | 1.311 | 453,414 | -0.01(-0.84%) |
Mar 07, 2005 | 1.332 | 1.339 | 1.317 | 1.322 | 459,204 | -0.01(-1.00%) |
Mar 04, 2005 | 1.370 | 1.377 | 1.331 | 1.336 | 324,655 | -0.01(-0.76%) |
Mar 03, 2005 | 1.355 | 1.367 | 1.346 | 1.346 | 267,631 | +0.01(+0.53%) |
Mar 02, 2005 | 1.331 | 1.351 | 1.331 | 1.339 | 401,877 | -0.01(-0.53%) |
Mar 01, 2005 | 1.319 | 1.414 | 1.319 | 1.346 | 1,378,872 | -0.13(-8.78%) |
Feb 28, 2005 | 1.473 | 1.485 | 1.465 | 1.475 | 711,136 | +0.01(+0.38%) |
Feb 25, 2005 | 1.426 | 1.471 | 1.426 | 1.470 | 55,302 | +0.02(+1.64%) |
Feb 24, 2005 | 1.441 | 1.447 | 1.422 | 1.446 | 141,884 | +0.01(+0.49%) |
Feb 23, 2005 | 1.447 | 1.447 | 1.426 | 1.439 | 245,128 | +0.00(+0.33%) |
Feb 22, 2005 | 1.439 | 1.458 | 1.420 | 1.434 | 242,579 | -0.02(-1.25%) |
Feb 18, 2005 | 1.468 | 1.472 | 1.452 | 1.453 | 159,179 | -0.02(-1.13%) |
Feb 17, 2005 | 1.494 | 1.494 | 1.469 | 1.469 | 155,119 | -0.02(-1.35%) |
Feb 16, 2005 | 1.447 | 1.500 | 1.447 | 1.489 | 355,040 | +0.01(+0.99%) |
Feb 15, 2005 | 1.423 | 1.475 | 1.419 | 1.475 | 619,447 | +0.05(+3.66%) |
Feb 14, 2005 | 1.428 | 1.429 | 1.412 | 1.423 | 61,978 | -0.00(-0.28%) |
Feb 11, 2005 | 1.410 | 1.426 | 1.410 | 1.426 | 210,894 | +0.01(+0.56%) |
Feb 10, 2005 | 1.433 | 1.441 | 1.415 | 1.419 | 424,160 | -0.02(-1.70%) |
Feb 09, 2005 | 1.493 | 1.503 | 1.414 | 1.443 | 1,236,093 | -0.05(-3.39%) |
Feb 08, 2005 | 1.508 | 1.520 | 1.487 | 1.494 | 318,983 | -0.02(-1.61%) |
Feb 07, 2005 | 1.505 | 1.519 | 1.503 | 1.518 | 285,153 | +0.02(+1.16%) |
Feb 04, 2005 | 1.455 | 1.501 | 1.455 | 1.501 | 421,129 | +0.01(+0.80%) |
Feb 03, 2005 | 1.470 | 1.490 | 1.469 | 1.489 | 211,856 | +0.02(+1.07%) |
Feb 02, 2005 | 1.463 | 1.513 | 1.463 | 1.473 | 866,002 | +0.00(+0.00%) |