Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.436 | 1.437 | 1.359 | 1.419 | 224,864 | -0.00(-0.22%) |
Apr 28, 2005 | 1.412 | 1.436 | 1.399 | 1.422 | 248,122 | +0.01(+0.71%) |
Apr 27, 2005 | 1.404 | 1.412 | 1.357 | 1.412 | 146,378 | +0.00(+0.22%) |
Apr 26, 2005 | 1.363 | 1.409 | 1.356 | 1.409 | 231,423 | +0.05(+3.72%) |
Apr 25, 2005 | 1.330 | 1.397 | 1.326 | 1.358 | 561,345 | +0.04(+3.12%) |
Apr 22, 2005 | 1.320 | 1.355 | 1.313 | 1.317 | 431,580 | -0.01(-1.11%) |
Apr 21, 2005 | 1.320 | 1.334 | 1.315 | 1.332 | 299,118 | +0.01(+0.88%) |
Apr 20, 2005 | 1.305 | 1.352 | 1.305 | 1.320 | 307,677 | -0.02(-1.22%) |
Apr 19, 2005 | 1.342 | 1.359 | 1.320 | 1.336 | 246,250 | +0.03(+2.08%) |
Apr 18, 2005 | 1.340 | 1.340 | 1.302 | 1.309 | 105,426 | -0.01(-0.82%) |
Apr 15, 2005 | 1.325 | 1.340 | 1.311 | 1.320 | 255,118 | +0.01(+0.47%) |
Apr 14, 2005 | 1.337 | 1.337 | 1.314 | 1.314 | 73,815 | -0.00(-0.29%) |
Apr 13, 2005 | 1.302 | 1.330 | 1.302 | 1.318 | 64,955 | -0.02(-1.51%) |
Apr 12, 2005 | 1.267 | 1.346 | 1.258 | 1.338 | 366,606 | +0.06(+4.55%) |
Apr 11, 2005 | 1.250 | 1.300 | 1.243 | 1.280 | 251,719 | +0.03(+2.04%) |
Apr 08, 2005 | 1.269 | 1.269 | 1.250 | 1.254 | 75,258 | -0.03(-2.12%) |
Apr 07, 2005 | 1.254 | 1.281 | 1.254 | 1.281 | 31,988 | +0.02(+1.66%) |
Apr 06, 2005 | 1.274 | 1.281 | 1.256 | 1.260 | 106,439 | +0.00(+0.31%) |
Apr 05, 2005 | 1.265 | 1.266 | 1.254 | 1.256 | 254,500 | -0.01(-0.61%) |
Apr 04, 2005 | 1.259 | 1.274 | 1.258 | 1.264 | 61,418 | -0.00(-0.37%) |
Apr 01, 2005 | 1.266 | 1.279 | 1.233 | 1.269 | 100,335 | -0.01(-0.73%) |
Mar 31, 2005 | 1.267 | 1.278 | 1.262 | 1.278 | 179,431 | +0.01(+0.92%) |
Mar 30, 2005 | 1.267 | 1.274 | 1.254 | 1.267 | 146,137 | +0.02(+1.56%) |
Mar 29, 2005 | 1.268 | 1.269 | 1.246 | 1.247 | 102,121 | -0.01(-1.05%) |
Mar 28, 2005 | 1.262 | 1.268 | 1.251 | 1.260 | 80,357 | +0.01(+1.00%) |
Mar 24, 2005 | 1.246 | 1.260 | 1.246 | 1.248 | 102,035 | +0.00(+0.06%) |
Mar 23, 2005 | 1.247 | 1.256 | 1.242 | 1.247 | 482,627 | -0.00(-0.12%) |
Mar 22, 2005 | 1.232 | 1.255 | 1.232 | 1.249 | 113,050 | -0.01(-0.62%) |
Mar 21, 2005 | 1.242 | 1.266 | 1.225 | 1.256 | 140,342 | +0.03(+2.53%) |
Mar 18, 2005 | 1.242 | 1.252 | 1.224 | 1.225 | 366,160 | +0.00(+0.06%) |
Mar 17, 2005 | 1.223 | 1.225 | 1.212 | 1.225 | 309,703 | +0.00(+0.38%) |
Mar 16, 2005 | 1.204 | 1.223 | 1.204 | 1.220 | 124,271 | +0.01(+0.77%) |
Mar 15, 2005 | 1.204 | 1.216 | 1.189 | 1.211 | 136,762 | +0.03(+2.55%) |
Mar 14, 2005 | 1.177 | 1.188 | 1.177 | 1.180 | 81,104 | -0.01(-1.16%) |
Mar 11, 2005 | 1.173 | 1.202 | 1.173 | 1.194 | 173,421 | +0.01(+0.72%) |
Mar 10, 2005 | 1.163 | 1.186 | 1.162 | 1.186 | 158,646 | +0.01(+0.59%) |
Mar 09, 2005 | 1.165 | 1.204 | 1.164 | 1.179 | 63,427 | +0.01(+0.66%) |
Mar 08, 2005 | 1.201 | 1.201 | 1.169 | 1.171 | 90,857 | -0.02(-1.82%) |
Mar 07, 2005 | 1.183 | 1.201 | 1.176 | 1.193 | 35,740 | +0.01(+0.99%) |
Mar 04, 2005 | 1.196 | 1.196 | 1.163 | 1.181 | 47,218 | -0.01(-0.52%) |
Mar 03, 2005 | 1.169 | 1.196 | 1.154 | 1.187 | 186,239 | +0.00(+0.33%) |
Mar 02, 2005 | 1.179 | 1.194 | 1.157 | 1.183 | 208,166 | +0.01(+0.53%) |
Mar 01, 2005 | 1.196 | 1.196 | 1.154 | 1.177 | 140,677 | -0.02(-1.56%) |
Feb 28, 2005 | 1.156 | 1.196 | 1.152 | 1.196 | 93,510 | +0.02(+2.05%) |
Feb 25, 2005 | 1.173 | 1.180 | 1.160 | 1.172 | 74,811 | +0.00(+0.40%) |
Feb 24, 2005 | 1.183 | 1.183 | 1.140 | 1.167 | 63,625 | -0.02(-1.31%) |
Feb 23, 2005 | 1.159 | 1.200 | 1.149 | 1.183 | 118,373 | +0.04(+3.61%) |
Feb 22, 2005 | 1.166 | 1.180 | 1.134 | 1.141 | 161,488 | -0.03(-2.65%) |
Feb 18, 2005 | 1.154 | 1.186 | 1.154 | 1.173 | 176,409 | +0.01(+1.14%) |
Feb 17, 2005 | 1.187 | 1.205 | 1.142 | 1.159 | 183,629 | -0.02(-1.61%) |
Feb 16, 2005 | 1.165 | 1.187 | 1.158 | 1.178 | 121,970 | +0.01(+0.50%) |
Feb 15, 2005 | 1.192 | 1.197 | 1.173 | 1.173 | 77,936 | -0.03(-2.20%) |
Feb 14, 2005 | 1.183 | 1.223 | 1.138 | 1.199 | 441,882 | +0.03(+2.93%) |
Feb 11, 2005 | 1.167 | 1.181 | 1.155 | 1.165 | 149,855 | -0.02(-1.58%) |
Feb 10, 2005 | 1.177 | 1.224 | 1.177 | 1.183 | 54,627 | -0.00(-0.39%) |
Feb 09, 2005 | 1.115 | 1.576 | 1.115 | 1.188 | 647,086 | +0.04(+3.80%) |
Feb 08, 2005 | 1.149 | 1.149 | 1.141 | 1.145 | 43,518 | +0.00(+0.20%) |
Feb 07, 2005 | 1.118 | 1.151 | 1.118 | 1.142 | 191,828 | +0.01(+0.62%) |
Feb 04, 2005 | 1.152 | 1.152 | 1.114 | 1.135 | 88,282 | -0.00(-0.20%) |
Feb 03, 2005 | 1.140 | 1.148 | 1.104 | 1.138 | 211,643 | +0.00(+0.27%) |
Feb 02, 2005 | 1.096 | 1.137 | 1.096 | 1.135 | 243,022 | +0.01(+1.32%) |