Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.090 | 1.093 | 1.062 | 1.088 | 796,114,560 | +0.02(+1.46%) |
Apr 28, 2005 | 1.094 | 1.096 | 1.063 | 1.072 | 683,601,152 | -0.01(-1.14%) |
Apr 27, 2005 | 1.082 | 1.097 | 1.071 | 1.084 | 727,800,832 | -0.01(-0.66%) |
Apr 26, 2005 | 1.109 | 1.131 | 1.089 | 1.091 | 964,068,608 | -0.02(-2.14%) |
Apr 25, 2005 | 1.101 | 1.117 | 1.089 | 1.115 | 885,303,808 | +0.04(+4.17%) |
Apr 22, 2005 | 1.111 | 1.116 | 1.053 | 1.071 | 994,464,448 | -0.05(-4.52%) |
Apr 21, 2005 | 1.098 | 1.122 | 1.083 | 1.121 | 904,675,776 | +0.05(+4.70%) |
Apr 20, 2005 | 1.136 | 1.138 | 1.069 | 1.071 | 1,132,280,832 | -0.05(-4.26%) |
Apr 19, 2005 | 1.104 | 1.129 | 1.082 | 1.119 | 1,287,589,888 | +0.04(+4.13%) |
Apr 18, 2005 | 1.056 | 1.095 | 1.025 | 1.074 | 1,572,153,344 | +0.01(+0.76%) |
Apr 15, 2005 | 1.104 | 1.123 | 1.064 | 1.066 | 2,049,053,824 | -0.06(-5.13%) |
Apr 14, 2005 | 1.170 | 1.206 | 1.111 | 1.124 | 3,267,257,856 | -0.11(-9.21%) |
Apr 13, 2005 | 1.295 | 1.297 | 1.218 | 1.238 | 1,690,105,856 | -0.05(-3.80%) |
Apr 12, 2005 | 1.281 | 1.303 | 1.267 | 1.287 | 1,164,491,136 | +0.02(+1.77%) |
Apr 11, 2005 | 1.332 | 1.335 | 1.264 | 1.264 | 975,897,088 | -0.05(-4.16%) |
Apr 08, 2005 | 1.318 | 1.341 | 1.313 | 1.319 | 770,281,280 | +0.01(+0.41%) |
Apr 07, 2005 | 1.277 | 1.319 | 1.274 | 1.314 | 601,515,968 | +0.04(+2.91%) |
Apr 06, 2005 | 1.279 | 1.291 | 1.271 | 1.277 | 492,304,608 | +0.01(+1.05%) |
Apr 05, 2005 | 1.243 | 1.274 | 1.239 | 1.263 | 661,478,528 | +0.02(+1.95%) |
Apr 04, 2005 | 1.236 | 1.246 | 1.211 | 1.239 | 687,122,944 | +0.01(+0.49%) |
Apr 01, 2005 | 1.269 | 1.272 | 1.224 | 1.233 | 761,011,840 | -0.02(-1.87%) |
Mar 31, 2005 | 1.280 | 1.282 | 1.254 | 1.257 | 754,298,176 | -0.03(-2.64%) |
Mar 30, 2005 | 1.269 | 1.291 | 1.261 | 1.291 | 468,685,024 | +0.03(+2.52%) |
Mar 29, 2005 | 1.284 | 1.292 | 1.252 | 1.259 | 548,413,376 | -0.02(-1.83%) |
Mar 28, 2005 | 1.289 | 1.296 | 1.281 | 1.283 | 328,830,208 | +0.00(+0.07%) |
Mar 24, 2005 | 1.294 | 1.297 | 1.282 | 1.282 | 418,329,536 | -0.00(-0.12%) |
Mar 23, 2005 | 1.280 | 1.309 | 1.267 | 1.283 | 723,183,232 | -0.01(-0.65%) |
Mar 22, 2005 | 1.318 | 1.326 | 1.287 | 1.292 | 653,471,232 | -0.03(-1.99%) |
Mar 21, 2005 | 1.306 | 1.326 | 1.293 | 1.318 | 640,957,120 | +0.02(+1.72%) |
Mar 18, 2005 | 1.307 | 1.310 | 1.282 | 1.296 | 1,156,765,440 | +0.02(+1.68%) |
Mar 17, 2005 | 1.253 | 1.293 | 1.246 | 1.274 | 950,901,632 | +0.03(+2.60%) |
Mar 16, 2005 | 1.243 | 1.276 | 1.230 | 1.242 | 829,049,152 | +0.01(+0.54%) |
Mar 15, 2005 | 1.226 | 1.241 | 1.214 | 1.235 | 606,692,288 | +0.02(+1.59%) |
Mar 14, 2005 | 1.222 | 1.230 | 1.192 | 1.216 | 716,560,768 | +0.00(+0.12%) |
Mar 11, 2005 | 1.213 | 1.224 | 1.200 | 1.215 | 749,392,640 | +0.01(+1.10%) |
Mar 10, 2005 | 1.192 | 1.214 | 1.179 | 1.201 | 920,608,064 | +0.01(+1.22%) |
Mar 09, 2005 | 1.196 | 1.215 | 1.171 | 1.187 | 1,566,152,704 | -0.04(-2.91%) |
Mar 08, 2005 | 1.264 | 1.272 | 1.209 | 1.222 | 1,209,623,296 | -0.07(-5.19%) |
Mar 07, 2005 | 1.291 | 1.304 | 1.277 | 1.289 | 534,099,392 | -0.00(-0.14%) |
Mar 04, 2005 | 1.290 | 1.297 | 1.262 | 1.291 | 895,976,256 | +0.03(+2.44%) |
Mar 03, 2005 | 1.338 | 1.339 | 1.243 | 1.260 | 1,672,951,808 | -0.07(-5.28%) |
Mar 02, 2005 | 1.335 | 1.354 | 1.329 | 1.331 | 542,926,336 | -0.01(-0.85%) |
Mar 01, 2005 | 1.357 | 1.360 | 1.332 | 1.342 | 555,889,472 | -0.01(-0.80%) |
Feb 28, 2005 | 1.348 | 1.361 | 1.326 | 1.353 | 773,396,864 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6757 | 0.6779 | 0.6649 | 0.6710 | 1,084,647,552 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6671 | 0.6734 | 0.6615 | 0.6705 | 1,806,951,936 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6539 | 0.6669 | 0.6450 | 0.6652 | 1,593,649,024 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6507 | 0.6658 | 0.6431 | 0.6431 | 1,444,919,936 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6615 | 0.6625 | 0.6503 | 0.6545 | 1,378,470,144 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6835 | 0.6852 | 0.6594 | 0.6621 | 1,801,714,816 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6646 | 0.6801 | 0.6586 | 0.6796 | 1,942,310,528 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6534 | 0.6716 | 0.6484 | 0.6666 | 2,751,372,288 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6238 | 0.6393 | 0.6186 | 0.6381 | 1,506,927,616 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6021 | 0.6165 | 0.5952 | 0.6123 | 1,424,151,424 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5935 | 0.5978 | 0.5780 | 0.5908 | 1,295,096,576 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6110 | 0.6182 | 0.5889 | 0.5937 | 1,414,030,848 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5962 | 0.6136 | 0.5941 | 0.6100 | 1,054,365,056 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5951 | 0.5983 | 0.5843 | 0.5952 | 623,350,592 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5871 | 0.5951 | 0.5846 | 0.5944 | 667,505,152 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5964 | 0.5989 | 0.5831 | 0.5867 | 867,990,976 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5877 | 0.6025 | 0.5858 | 0.6004 | 1,213,295,232 | +0.02(+2.71%) |