Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.267 | 1.278 | 1.262 | 1.278 | 179,428 | +0.01(+0.92%) |
Mar 30, 2005 | 1.267 | 1.274 | 1.254 | 1.267 | 146,135 | +0.02(+1.56%) |
Mar 29, 2005 | 1.268 | 1.269 | 1.246 | 1.247 | 102,119 | -0.01(-1.05%) |
Mar 28, 2005 | 1.262 | 1.268 | 1.251 | 1.260 | 80,356 | +0.01(+1.00%) |
Mar 24, 2005 | 1.246 | 1.260 | 1.246 | 1.248 | 102,033 | +0.00(+0.06%) |
Mar 23, 2005 | 1.247 | 1.256 | 1.242 | 1.247 | 482,619 | -0.00(-0.12%) |
Mar 22, 2005 | 1.233 | 1.255 | 1.233 | 1.249 | 113,048 | -0.01(-0.62%) |
Mar 21, 2005 | 1.242 | 1.266 | 1.225 | 1.256 | 140,340 | +0.03(+2.54%) |
Mar 18, 2005 | 1.242 | 1.252 | 1.224 | 1.225 | 366,153 | +0.00(+0.06%) |
Mar 17, 2005 | 1.223 | 1.225 | 1.212 | 1.225 | 309,698 | +0.00(+0.38%) |
Mar 16, 2005 | 1.204 | 1.223 | 1.204 | 1.220 | 124,269 | +0.01(+0.77%) |
Mar 15, 2005 | 1.204 | 1.216 | 1.189 | 1.211 | 136,760 | +0.03(+2.55%) |
Mar 14, 2005 | 1.177 | 1.188 | 1.177 | 1.181 | 81,103 | -0.01(-1.16%) |
Mar 11, 2005 | 1.173 | 1.202 | 1.173 | 1.194 | 173,418 | +0.01(+0.72%) |
Mar 10, 2005 | 1.163 | 1.186 | 1.162 | 1.186 | 158,643 | +0.01(+0.59%) |
Mar 09, 2005 | 1.165 | 1.204 | 1.164 | 1.179 | 63,426 | +0.01(+0.66%) |
Mar 08, 2005 | 1.201 | 1.201 | 1.169 | 1.171 | 90,855 | -0.02(-1.82%) |
Mar 07, 2005 | 1.183 | 1.201 | 1.176 | 1.193 | 35,739 | +0.01(+0.99%) |
Mar 04, 2005 | 1.196 | 1.196 | 1.163 | 1.181 | 47,217 | -0.01(-0.52%) |
Mar 03, 2005 | 1.169 | 1.196 | 1.154 | 1.187 | 186,236 | +0.00(+0.33%) |
Mar 02, 2005 | 1.179 | 1.194 | 1.157 | 1.183 | 208,162 | +0.01(+0.53%) |
Mar 01, 2005 | 1.196 | 1.196 | 1.154 | 1.177 | 140,675 | -0.02(-1.56%) |
Feb 28, 2005 | 1.156 | 1.196 | 1.152 | 1.196 | 93,508 | +0.02(+2.05%) |
Feb 25, 2005 | 1.173 | 1.180 | 1.160 | 1.172 | 74,810 | +0.00(+0.40%) |
Feb 24, 2005 | 1.183 | 1.183 | 1.140 | 1.167 | 63,624 | -0.02(-1.31%) |
Feb 23, 2005 | 1.159 | 1.200 | 1.149 | 1.183 | 118,371 | +0.04(+3.61%) |
Feb 22, 2005 | 1.166 | 1.180 | 1.134 | 1.142 | 161,485 | -0.03(-2.65%) |
Feb 18, 2005 | 1.154 | 1.186 | 1.154 | 1.173 | 176,406 | +0.01(+1.14%) |
Feb 17, 2005 | 1.187 | 1.205 | 1.142 | 1.159 | 183,626 | -0.02(-1.61%) |
Feb 16, 2005 | 1.165 | 1.187 | 1.158 | 1.178 | 121,968 | +0.01(+0.50%) |
Feb 15, 2005 | 1.192 | 1.197 | 1.173 | 1.173 | 77,935 | -0.03(-2.20%) |
Feb 14, 2005 | 1.183 | 1.223 | 1.138 | 1.199 | 441,874 | +0.03(+2.93%) |
Feb 11, 2005 | 1.167 | 1.181 | 1.155 | 1.165 | 149,852 | -0.02(-1.58%) |
Feb 10, 2005 | 1.177 | 1.224 | 1.177 | 1.183 | 54,626 | -0.00(-0.39%) |
Feb 09, 2005 | 1.115 | 1.576 | 1.115 | 1.188 | 647,075 | +0.04(+3.80%) |
Feb 08, 2005 | 1.149 | 1.149 | 1.142 | 1.145 | 43,517 | +0.00(+0.20%) |
Feb 07, 2005 | 1.118 | 1.151 | 1.118 | 1.142 | 191,825 | +0.01(+0.62%) |
Feb 04, 2005 | 1.152 | 1.152 | 1.114 | 1.135 | 88,280 | -0.00(-0.20%) |
Feb 03, 2005 | 1.140 | 1.148 | 1.104 | 1.138 | 211,639 | +0.00(+0.27%) |
Feb 02, 2005 | 1.096 | 1.137 | 1.096 | 1.135 | 243,018 | +0.01(+1.32%) |
Feb 01, 2005 | 1.089 | 1.126 | 1.089 | 1.120 | 105,287 | -0.00(-0.41%) |
Jan 31, 2005 | 1.115 | 1.141 | 1.088 | 1.124 | 120,483 | +0.01(+0.84%) |
Jan 28, 2005 | 1.088 | 1.115 | 1.088 | 1.115 | 127,926 | +0.03(+2.50%) |
Jan 27, 2005 | 1.098 | 1.100 | 1.079 | 1.088 | 92,976 | -0.02(-1.68%) |
Jan 26, 2005 | 1.118 | 1.118 | 1.089 | 1.107 | 60,207 | +0.02(+1.71%) |
Jan 25, 2005 | 1.082 | 1.096 | 1.082 | 1.088 | 56,652 | +0.00(+0.00%) |
Jan 24, 2005 | 1.079 | 1.096 | 1.079 | 1.088 | 100,127 | -0.01(-0.57%) |
Jan 21, 2005 | 1.104 | 1.123 | 1.087 | 1.094 | 58,121 | +0.01(+0.57%) |
Jan 20, 2005 | 1.079 | 1.104 | 1.079 | 1.088 | 99,793 | +0.01(+0.72%) |
Jan 19, 2005 | 1.091 | 1.144 | 1.080 | 1.080 | 104,360 | -0.05(-4.40%) |
Jan 18, 2005 | 1.087 | 1.141 | 1.062 | 1.130 | 258,187 | +0.00(+0.14%) |
Jan 14, 2005 | 1.129 | 1.135 | 1.118 | 1.128 | 53,450 | +0.03(+2.40%) |
Jan 13, 2005 | 1.102 | 1.126 | 1.102 | 1.102 | 133,549 | -0.01(-0.49%) |
Jan 12, 2005 | 1.121 | 1.121 | 1.102 | 1.107 | 103,166 | +0.00(+0.42%) |
Jan 11, 2005 | 1.100 | 1.111 | 1.088 | 1.103 | 98,290 | -0.02(-1.46%) |
Jan 10, 2005 | 1.103 | 1.141 | 1.090 | 1.119 | 120,611 | -0.00(-0.21%) |
Jan 07, 2005 | 1.138 | 1.138 | 1.107 | 1.121 | 98,522 | -0.01(-1.30%) |
Jan 06, 2005 | 1.131 | 1.183 | 1.131 | 1.136 | 169,529 | -0.02(-1.48%) |
Jan 05, 2005 | 1.147 | 1.164 | 1.132 | 1.153 | 137,438 | -0.00(-0.34%) |
Jan 04, 2005 | 1.148 | 1.173 | 1.145 | 1.157 | 302,315 | -0.01(-0.73%) |