Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 1.389 | 1.440 | 1.389 | 1.403 | 17,194 | -0.03(-2.02%) |
Jan 31, 2005 | 1.389 | 1.431 | 1.389 | 1.431 | 143,721 | +0.03(+2.38%) |
Jan 28, 2005 | 1.400 | 1.415 | 1.389 | 1.398 | 248,121 | -0.01(-0.68%) |
Jan 27, 2005 | 1.408 | 1.437 | 1.401 | 1.408 | 30,277 | -0.00(-0.16%) |
Jan 26, 2005 | 1.423 | 1.426 | 1.398 | 1.410 | 33,741 | +0.00(+0.16%) |
Jan 25, 2005 | 1.415 | 1.459 | 1.408 | 1.408 | 98,705 | -0.04(-2.81%) |
Jan 24, 2005 | 1.424 | 1.449 | 1.424 | 1.449 | 3,608 | +0.01(+0.41%) |
Jan 21, 2005 | 1.477 | 1.477 | 1.434 | 1.443 | 66,988 | -0.00(-0.15%) |
Jan 20, 2005 | 1.445 | 1.451 | 1.443 | 1.445 | 23,529 | +0.03(+2.10%) |
Jan 19, 2005 | 1.456 | 1.457 | 1.415 | 1.415 | 63,704 | -0.04(-2.55%) |
Jan 18, 2005 | 1.460 | 1.460 | 1.438 | 1.452 | 64,981 | -0.01(-0.86%) |
Jan 14, 2005 | 1.445 | 1.475 | 1.445 | 1.465 | 92,748 | +0.01(+0.56%) |
Jan 13, 2005 | 1.445 | 1.474 | 1.445 | 1.457 | 117,366 | -0.02(-1.65%) |
Jan 12, 2005 | 1.478 | 1.481 | 1.463 | 1.481 | 27,290 | +0.00(+0.10%) |
Jan 11, 2005 | 1.477 | 1.482 | 1.452 | 1.480 | 30,979 | -0.00(-0.10%) |
Jan 10, 2005 | 1.556 | 1.556 | 1.457 | 1.481 | 273,837 | -0.04(-2.35%) |
Jan 07, 2005 | 1.543 | 1.543 | 1.514 | 1.517 | 118,743 | -0.03(-1.96%) |
Jan 06, 2005 | 1.523 | 1.616 | 1.520 | 1.547 | 272,298 | +0.02(+1.29%) |
Jan 05, 2005 | 1.571 | 1.615 | 1.511 | 1.527 | 142,857 | -0.09(-5.66%) |
Jan 04, 2005 | 1.612 | 1.642 | 1.571 | 1.619 | 52,042 | +0.00(+0.19%) |