Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.309 | 1.327 | 1.283 | 1.325 | 1,804,891 | +0.01(+0.65%) |
Mar 30, 2005 | 1.311 | 1.318 | 1.297 | 1.317 | 1,244,430 | +0.01(+0.98%) |
Mar 29, 2005 | 1.300 | 1.331 | 1.295 | 1.304 | 1,582,204 | +0.00(+0.06%) |
Mar 28, 2005 | 1.321 | 1.321 | 1.303 | 1.303 | 1,558,812 | -0.02(-1.35%) |
Mar 24, 2005 | 1.325 | 1.352 | 1.297 | 1.321 | 4,126,268 | +0.01(+0.60%) |
Mar 23, 2005 | 1.275 | 1.325 | 1.274 | 1.313 | 2,902,423 | +0.04(+3.54%) |
Mar 22, 2005 | 1.270 | 1.284 | 1.266 | 1.268 | 2,744,296 | -0.00(-0.11%) |
Mar 21, 2005 | 1.254 | 1.272 | 1.248 | 1.270 | 2,327,926 | +0.02(+1.65%) |
Mar 18, 2005 | 1.232 | 1.268 | 1.198 | 1.249 | 8,049,498 | +0.02(+1.39%) |
Mar 17, 2005 | 1.200 | 1.236 | 1.190 | 1.232 | 1,869,452 | +0.03(+2.19%) |
Mar 16, 2005 | 1.212 | 1.227 | 1.198 | 1.206 | 1,250,979 | -0.01(-0.47%) |
Mar 15, 2005 | 1.238 | 1.251 | 1.204 | 1.211 | 1,648,636 | -0.03(-2.13%) |
Mar 14, 2005 | 1.238 | 1.250 | 1.226 | 1.238 | 1,245,365 | +0.00(+0.00%) |
Mar 11, 2005 | 1.229 | 1.240 | 1.220 | 1.238 | 1,450,275 | +0.42(+51.60%) |
Mar 10, 2005 | 0.8186 | 0.8313 | 0.8154 | 0.8164 | 1,076,478 | -0.00(-0.31%) |
Mar 09, 2005 | 0.8186 | 0.8252 | 0.8116 | 0.8189 | 1,338,932 | -0.00(-0.42%) |
Mar 08, 2005 | 0.8265 | 0.8290 | 0.8154 | 0.8224 | 3,284,172 | -0.01(-0.80%) |
Mar 07, 2005 | 0.8423 | 0.8423 | 0.8249 | 0.8290 | 1,511,561 | -0.01(-1.32%) |
Mar 04, 2005 | 0.8408 | 0.8503 | 0.8389 | 0.8401 | 1,444,193 | +0.01(+0.99%) |
Mar 03, 2005 | 0.8271 | 0.8360 | 0.8202 | 0.8319 | 1,194,372 | +0.01(+0.61%) |
Mar 02, 2005 | 0.8233 | 0.8366 | 0.8167 | 0.8268 | 2,022,432 | +0.00(+0.15%) |
Mar 01, 2005 | 0.8107 | 0.8268 | 0.8097 | 0.8256 | 1,462,439 | +0.02(+2.16%) |
Feb 28, 2005 | 0.7936 | 0.8126 | 0.7917 | 0.8081 | 1,886,294 | +0.01(+1.84%) |
Feb 25, 2005 | 0.7790 | 0.7964 | 0.7727 | 0.7936 | 1,779,628 | +0.01(+1.75%) |
Feb 24, 2005 | 0.7603 | 0.7822 | 0.7603 | 0.7800 | 1,910,153 | +0.02(+2.71%) |
Feb 23, 2005 | 0.7682 | 0.7771 | 0.7584 | 0.7594 | 2,049,099 | -0.01(-1.15%) |
Feb 22, 2005 | 0.7616 | 0.7758 | 0.7534 | 0.7682 | 2,273,658 | +0.01(+0.91%) |
Feb 18, 2005 | 0.7648 | 0.7790 | 0.7600 | 0.7613 | 1,352,966 | -0.00(-0.04%) |
Feb 17, 2005 | 0.7774 | 0.7819 | 0.7600 | 0.7616 | 1,905,943 | -0.02(-2.43%) |
Feb 16, 2005 | 0.7869 | 0.7901 | 0.7711 | 0.7806 | 1,754,365 | -0.00(-0.20%) |
Feb 15, 2005 | 0.7869 | 0.7929 | 0.7762 | 0.7822 | 1,496,123 | -0.01(-1.04%) |
Feb 14, 2005 | 0.7983 | 0.7996 | 0.7822 | 0.7904 | 1,000,690 | -0.02(-1.93%) |
Feb 11, 2005 | 0.7869 | 0.8126 | 0.7746 | 0.8059 | 1,358,580 | +0.01(+1.88%) |
Feb 10, 2005 | 0.7901 | 0.7933 | 0.7711 | 0.7910 | 2,631,548 | +0.01(+0.73%) |
Feb 09, 2005 | 0.7980 | 0.8056 | 0.7838 | 0.7853 | 1,924,188 | -0.02(-2.02%) |
Feb 08, 2005 | 0.7888 | 0.8021 | 0.7888 | 0.8015 | 945,954 | +0.01(+1.44%) |
Feb 07, 2005 | 0.7933 | 0.7977 | 0.7857 | 0.7901 | 1,383,843 | -0.00(-0.20%) |
Feb 04, 2005 | 0.7844 | 0.7933 | 0.7844 | 0.7917 | 1,447,000 | +0.01(+0.93%) |
Feb 03, 2005 | 0.7948 | 0.7948 | 0.7758 | 0.7844 | 1,835,768 | -0.01(-0.92%) |
Feb 02, 2005 | 0.7809 | 0.7967 | 0.7784 | 0.7917 | 1,577,525 | +0.01(+1.38%) |
Feb 01, 2005 | 0.7853 | 0.7891 | 0.7774 | 0.7809 | 3,498,907 | -0.00(-0.56%) |
Jan 31, 2005 | 0.7587 | 0.7910 | 0.7587 | 0.7853 | 3,218,208 | +0.02(+3.16%) |
Jan 28, 2005 | 0.7907 | 0.7996 | 0.7591 | 0.7613 | 2,235,763 | -0.03(-3.96%) |
Jan 27, 2005 | 0.7853 | 0.8002 | 0.7822 | 0.7926 | 896,831 | +0.01(+1.17%) |
Jan 26, 2005 | 0.7948 | 0.8123 | 0.7815 | 0.7834 | 2,390,148 | +0.00(+0.32%) |
Jan 25, 2005 | 0.7774 | 0.7872 | 0.7727 | 0.7809 | 753,675 | +0.01(+0.78%) |
Jan 24, 2005 | 0.7948 | 0.8018 | 0.7724 | 0.7749 | 851,920 | -0.02(-2.78%) |
Jan 21, 2005 | 0.8034 | 0.8075 | 0.7971 | 0.7971 | 815,429 | -0.01(-0.63%) |
Jan 20, 2005 | 0.8012 | 0.8107 | 0.7983 | 0.8021 | 1,100,338 | +0.00(+0.04%) |
Jan 19, 2005 | 0.8138 | 0.8138 | 0.7993 | 0.8018 | 902,445 | -0.01(-1.75%) |
Jan 18, 2005 | 0.8043 | 0.8161 | 0.7948 | 0.8161 | 948,761 | +0.01(+1.06%) |
Jan 14, 2005 | 0.8012 | 0.8107 | 0.7980 | 0.8075 | 578,239 | +0.01(+1.19%) |
Jan 13, 2005 | 0.8107 | 0.8138 | 0.7933 | 0.7980 | 1,119,987 | -0.01(-1.56%) |
Jan 12, 2005 | 0.7961 | 0.8145 | 0.7948 | 0.8107 | 1,254,722 | +0.01(+1.83%) |
Jan 11, 2005 | 0.8205 | 0.8205 | 0.7961 | 0.7961 | 1,382,440 | -0.02(-2.93%) |
Jan 10, 2005 | 0.8043 | 0.8211 | 0.8043 | 0.8202 | 1,277,178 | +0.02(+1.97%) |
Jan 07, 2005 | 0.8161 | 0.8161 | 0.8043 | 0.8043 | 1,330,511 | -0.01(-1.47%) |
Jan 06, 2005 | 0.8157 | 0.8189 | 0.8062 | 0.8164 | 1,500,333 | +0.01(+0.66%) |
Jan 05, 2005 | 0.8059 | 0.8170 | 0.8043 | 0.8110 | 1,738,927 | +0.00(+0.31%) |
Jan 04, 2005 | 0.8297 | 0.8322 | 0.8075 | 0.8085 | 1,604,192 | -0.02(-1.88%) |