Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.233 | 1.254 | 1.227 | 1.227 | 2,178,242 | +0.02(+1.44%) |
Mar 30, 2005 | 1.197 | 1.211 | 1.197 | 1.210 | 1,217,155 | +0.00(+0.10%) |
Mar 29, 2005 | 1.221 | 1.230 | 1.197 | 1.209 | 1,622,042 | -0.03(-2.19%) |
Mar 28, 2005 | 1.229 | 1.247 | 1.221 | 1.236 | 1,242,096 | +0.01(+0.98%) |
Mar 24, 2005 | 1.208 | 1.230 | 1.205 | 1.224 | 1,437,473 | +0.01(+0.64%) |
Mar 23, 2005 | 1.215 | 1.229 | 1.209 | 1.216 | 1,544,722 | -0.03(-2.08%) |
Mar 22, 2005 | 1.236 | 1.256 | 1.236 | 1.242 | 1,101,591 | -0.01(-1.05%) |
Mar 21, 2005 | 1.263 | 1.263 | 1.234 | 1.255 | 1,294,474 | -0.01(-1.09%) |
Mar 18, 2005 | 1.258 | 1.279 | 1.251 | 1.269 | 953,604 | +0.01(+0.96%) |
Mar 17, 2005 | 1.249 | 1.262 | 1.247 | 1.257 | 806,448 | +0.00(+0.34%) |
Mar 16, 2005 | 1.278 | 1.278 | 1.250 | 1.253 | 1,180,574 | -0.02(-1.93%) |
Mar 15, 2005 | 1.275 | 1.280 | 1.265 | 1.277 | 957,761 | +0.01(+0.76%) |
Mar 14, 2005 | 1.281 | 1.299 | 1.266 | 1.268 | 1,665,274 | -0.00(-0.09%) |
Mar 11, 2005 | 1.290 | 1.307 | 1.269 | 1.269 | 1,234,614 | -0.02(-1.91%) |
Mar 10, 2005 | 1.323 | 1.326 | 1.278 | 1.294 | 1,019,284 | -0.02(-1.24%) |
Mar 09, 2005 | 1.326 | 1.333 | 1.308 | 1.310 | 709,175 | -0.01(-1.05%) |
Mar 08, 2005 | 1.324 | 1.346 | 1.324 | 1.324 | 1,473,223 | -0.02(-1.12%) |
Mar 07, 2005 | 1.347 | 1.350 | 1.329 | 1.339 | 1,318,584 | +0.00(+0.23%) |
Mar 04, 2005 | 1.333 | 1.344 | 1.325 | 1.336 | 2,898,226 | +0.03(+2.11%) |
Mar 03, 2005 | 1.318 | 1.320 | 1.297 | 1.308 | 2,589,780 | +0.03(+2.11%) |
Mar 02, 2005 | 1.279 | 1.288 | 1.270 | 1.281 | 2,220,643 | -0.02(-1.16%) |
Mar 01, 2005 | 1.273 | 1.301 | 1.255 | 1.296 | 4,126,189 | -0.01(-0.87%) |
Feb 28, 2005 | 1.305 | 1.330 | 1.303 | 1.307 | 2,835,871 | +0.03(+2.31%) |
Feb 25, 2005 | 1.269 | 1.286 | 1.269 | 1.278 | 2,371,956 | +0.01(+0.71%) |
Feb 24, 2005 | 1.277 | 1.281 | 1.239 | 1.269 | 3,684,721 | -0.01(-0.57%) |
Feb 23, 2005 | 1.288 | 1.295 | 1.269 | 1.276 | 2,746,913 | -0.01(-0.84%) |
Feb 22, 2005 | 1.332 | 1.333 | 1.283 | 1.287 | 2,702,849 | -0.04(-2.77%) |
Feb 18, 2005 | 1.335 | 1.338 | 1.322 | 1.324 | 1,809,104 | -0.01(-0.59%) |
Feb 17, 2005 | 1.369 | 1.387 | 1.323 | 1.331 | 4,145,311 | -0.06(-4.24%) |
Feb 16, 2005 | 1.398 | 1.398 | 1.378 | 1.390 | 2,761,046 | -0.04(-2.49%) |
Feb 15, 2005 | 1.381 | 1.433 | 1.371 | 1.426 | 2,204,015 | +0.04(+2.64%) |
Feb 14, 2005 | 1.392 | 1.401 | 1.377 | 1.389 | 3,599,919 | +0.01(+1.05%) |
Feb 11, 2005 | 1.335 | 1.395 | 1.324 | 1.375 | 4,527,750 | +0.04(+2.97%) |
Feb 10, 2005 | 1.308 | 1.335 | 1.291 | 1.335 | 2,042,725 | +0.03(+2.35%) |
Feb 09, 2005 | 1.322 | 1.322 | 1.301 | 1.304 | 888,756 | -0.01(-0.82%) |
Feb 08, 2005 | 1.307 | 1.322 | 1.303 | 1.315 | 835,547 | +0.01(+0.64%) |
Feb 07, 2005 | 1.310 | 1.322 | 1.303 | 1.307 | 1,315,259 | -0.01(-1.05%) |
Feb 04, 2005 | 1.325 | 1.326 | 1.311 | 1.321 | 1,311,933 | +0.01(+0.83%) |
Feb 03, 2005 | 1.314 | 1.327 | 1.302 | 1.310 | 1,193,876 | +0.00(+0.00%) |
Feb 02, 2005 | 1.335 | 1.335 | 1.308 | 1.310 | 2,517,449 | -0.04(-2.81%) |
Feb 01, 2005 | 1.329 | 1.349 | 1.315 | 1.348 | 2,100,091 | +0.02(+1.86%) |
Jan 31, 2005 | 1.338 | 1.338 | 1.311 | 1.323 | 2,593,937 | +0.03(+2.52%) |
Jan 28, 2005 | 1.308 | 1.329 | 1.290 | 1.291 | 2,448,444 | +0.00(+0.05%) |
Jan 27, 2005 | 1.275 | 1.292 | 1.269 | 1.290 | 2,530,751 | +0.02(+1.61%) |
Jan 26, 2005 | 1.251 | 1.271 | 1.241 | 1.270 | 1,613,728 | +0.03(+2.38%) |
Jan 25, 2005 | 1.215 | 1.245 | 1.203 | 1.240 | 3,796,958 | +0.05(+3.83%) |
Jan 24, 2005 | 1.223 | 1.223 | 1.180 | 1.194 | 4,472,879 | -0.07(-5.20%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.250 | 1.260 | 4,521,099 | +0.01(+0.43%) |
Jan 20, 2005 | 1.297 | 1.301 | 1.237 | 1.255 | 2,706,175 | -0.04(-3.25%) |
Jan 19, 2005 | 1.324 | 1.337 | 1.278 | 1.297 | 1,975,383 | -0.02(-1.24%) |
Jan 18, 2005 | 1.289 | 1.323 | 1.288 | 1.313 | 2,256,392 | +0.04(+3.07%) |
Jan 14, 2005 | 1.263 | 1.293 | 1.263 | 1.274 | 2,719,477 | +0.00(+0.00%) |
Jan 13, 2005 | 1.275 | 1.293 | 1.265 | 1.274 | 3,150,968 | +0.00(+0.00%) |
Jan 12, 2005 | 1.237 | 1.283 | 1.237 | 1.274 | 3,766,197 | +0.04(+2.97%) |
Jan 11, 2005 | 1.251 | 1.255 | 1.222 | 1.237 | 3,265,700 | -0.01(-0.63%) |
Jan 10, 2005 | 1.257 | 1.261 | 1.218 | 1.245 | 5,877,928 | -0.05(-3.81%) |
Jan 07, 2005 | 1.329 | 1.340 | 1.294 | 1.294 | 2,730,285 | -0.03(-1.96%) |
Jan 06, 2005 | 1.287 | 1.322 | 1.269 | 1.320 | 5,520,430 | +0.01(+0.87%) |
Jan 05, 2005 | 1.368 | 1.368 | 1.299 | 1.309 | 8,189,193 | -0.08(-6.00%) |
Jan 04, 2005 | 1.474 | 1.474 | 1.350 | 1.392 | 6,483,180 | -0.09(-5.93%) |