Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.236 | 1.254 | 1.218 | 1.241 | 2,012,389 | +0.02(+2.06%) |
Feb 25, 2005 | 1.211 | 1.236 | 1.207 | 1.216 | 1,406,428 | +0.01(+0.56%) |
Feb 24, 2005 | 1.186 | 1.213 | 1.184 | 1.209 | 1,352,741 | +0.05(+4.31%) |
Feb 23, 2005 | 1.159 | 1.159 | 1.138 | 1.159 | 1,552,087 | +0.02(+1.59%) |
Feb 22, 2005 | 1.159 | 1.248 | 1.125 | 1.141 | 5,973,799 | -0.01(-0.79%) |
Feb 18, 2005 | 1.166 | 1.177 | 1.144 | 1.150 | 861,635 | -0.00(-0.39%) |
Feb 17, 2005 | 1.129 | 1.163 | 1.129 | 1.154 | 556,234 | +0.04(+3.25%) |
Feb 16, 2005 | 1.100 | 1.129 | 1.095 | 1.118 | 1,619,856 | +0.00(+0.20%) |
Feb 15, 2005 | 1.120 | 1.127 | 1.098 | 1.116 | 1,367,703 | -0.01(-1.01%) |
Feb 14, 2005 | 1.098 | 1.148 | 1.086 | 1.127 | 735,338 | +0.05(+4.42%) |
Feb 11, 2005 | 1.091 | 1.113 | 1.068 | 1.079 | 510,908 | -0.00(-0.42%) |
Feb 10, 2005 | 1.052 | 1.123 | 1.045 | 1.084 | 2,940,913 | +0.02(+1.49%) |
Feb 09, 2005 | 1.104 | 1.109 | 1.052 | 1.068 | 1,222,043 | -0.02(-2.29%) |
Feb 08, 2005 | 1.043 | 1.109 | 1.038 | 1.093 | 1,841,206 | +0.05(+5.25%) |
Feb 07, 2005 | 1.041 | 1.043 | 1.029 | 1.038 | 352,047 | +0.00(+0.22%) |
Feb 04, 2005 | 1.032 | 1.045 | 1.016 | 1.036 | 738,418 | +0.02(+2.01%) |
Feb 03, 2005 | 1.007 | 1.020 | 0.9885 | 1.016 | 424,216 | +0.01(+0.90%) |
Feb 02, 2005 | 0.9885 | 1.011 | 0.9681 | 1.007 | 910,921 | +0.01(+1.37%) |
Feb 01, 2005 | 1.009 | 1.014 | 0.9771 | 0.9930 | 1,767,716 | -0.02(-2.24%) |
Jan 31, 2005 | 1.016 | 1.018 | 0.9999 | 1.016 | 411,455 | +0.00(+0.00%) |
Jan 28, 2005 | 0.9976 | 1.018 | 0.9703 | 1.016 | 1,971,903 | +0.00(+0.22%) |
Jan 27, 2005 | 1.004 | 1.018 | 0.9703 | 1.014 | 2,004,908 | -0.01(-1.33%) |
Jan 26, 2005 | 1.023 | 1.034 | 1.018 | 1.027 | 2,690,080 | -0.02(-1.74%) |
Jan 25, 2005 | 0.9862 | 1.068 | 0.9862 | 1.045 | 4,222,365 | +0.07(+6.98%) |
Jan 24, 2005 | 0.9499 | 0.9862 | 0.9453 | 0.9771 | 4,860,450 | +0.07(+7.50%) |
Jan 21, 2005 | 0.8908 | 0.9317 | 0.8908 | 0.9090 | 1,303,454 | +0.01(+1.52%) |
Jan 20, 2005 | 0.8749 | 0.8953 | 0.8499 | 0.8953 | 731,377 | -0.00(-0.25%) |
Jan 19, 2005 | 0.9158 | 0.9203 | 0.8885 | 0.8976 | 557,114 | -0.01(-1.50%) |
Jan 18, 2005 | 0.8976 | 0.9112 | 0.8862 | 0.9112 | 1,875,971 | -0.04(-4.07%) |
Jan 14, 2005 | 0.9135 | 0.9544 | 0.9135 | 0.9499 | 1,210,161 | +0.03(+3.47%) |
Jan 13, 2005 | 0.9181 | 0.9317 | 0.9090 | 0.9181 | 1,145,913 | +0.01(+1.25%) |
Jan 12, 2005 | 0.9022 | 0.9158 | 0.8908 | 0.9067 | 1,159,995 | +0.01(+1.01%) |
Jan 11, 2005 | 0.8885 | 0.8976 | 0.8749 | 0.8976 | 722,576 | +0.01(+1.28%) |
Jan 10, 2005 | 0.8953 | 0.9044 | 0.8794 | 0.8862 | 776,263 | -0.01(-1.02%) |
Jan 07, 2005 | 0.8999 | 0.9067 | 0.8794 | 0.8953 | 3,303,962 | +0.00(+0.51%) |
Jan 06, 2005 | 0.8862 | 0.8931 | 0.8635 | 0.8908 | 1,567,929 | +0.01(+1.03%) |
Jan 05, 2005 | 0.9022 | 0.9181 | 0.8794 | 0.8817 | 1,187,718 | -0.02(-1.77%) |
Jan 04, 2005 | 0.9681 | 0.9681 | 0.8976 | 0.8976 | 753,820 | -0.07(-7.06%) |
Jan 03, 2005 | 1.011 | 1.011 | 0.9612 | 0.9658 | 712,015 | -0.05(-4.92%) |
Dec 31, 2004 | 1.020 | 1.038 | 1.002 | 1.016 | 301,880 | +0.00(+0.22%) |
Dec 30, 2004 | 0.9976 | 1.014 | 0.9885 | 1.014 | 469,982 | +0.02(+2.29%) |
Dec 29, 2004 | 0.9862 | 0.9953 | 0.9771 | 0.9908 | 786,385 | +0.01(+1.16%) |
Dec 28, 2004 | 0.9726 | 0.9794 | 0.9635 | 0.9794 | 264,915 | +0.01(+0.70%) |
Dec 27, 2004 | 0.9749 | 0.9817 | 0.9590 | 0.9726 | 398,693 | +0.00(+0.23%) |
Dec 23, 2004 | 0.9999 | 0.9999 | 0.9590 | 0.9703 | 462,501 | -0.01(-0.70%) |
Dec 22, 2004 | 0.9771 | 0.9999 | 0.9590 | 0.9771 | 787,705 | -0.02(-2.05%) |
Dec 21, 2004 | 1.020 | 1.020 | 0.9885 | 0.9976 | 456,341 | -0.01(-1.13%) |
Dec 20, 2004 | 0.9726 | 1.009 | 0.9726 | 1.009 | 335,764 | +0.03(+3.26%) |
Dec 17, 2004 | 0.9771 | 0.9999 | 0.9567 | 0.9771 | 1,530,524 | -0.02(-2.05%) |
Dec 16, 2004 | 1.002 | 1.007 | 0.9681 | 0.9976 | 500,787 | +0.02(+1.86%) |
Dec 15, 2004 | 0.9840 | 1.007 | 0.9658 | 0.9794 | 1,475,077 | +0.00(+0.47%) |
Dec 14, 2004 | 0.9658 | 0.9885 | 0.9635 | 0.9749 | 948,766 | +0.01(+0.70%) |
Dec 13, 2004 | 0.9658 | 0.9726 | 0.9431 | 0.9681 | 641,165 | +0.01(+1.43%) |
Dec 10, 2004 | 0.9090 | 0.9590 | 0.9022 | 0.9544 | 914,002 | +0.03(+3.70%) |
Dec 09, 2004 | 0.9317 | 0.9340 | 0.8953 | 0.9203 | 2,259,262 | -0.03(-3.11%) |
Dec 08, 2004 | 0.9431 | 0.9567 | 0.8862 | 0.9499 | 3,146,421 | -0.03(-3.24%) |
Dec 07, 2004 | 1.075 | 1.075 | 0.9749 | 0.9817 | 3,784,506 | -0.09(-8.67%) |
Dec 06, 2004 | 1.084 | 1.100 | 1.068 | 1.075 | 506,067 | -0.00(-0.42%) |
Dec 03, 2004 | 1.057 | 1.098 | 1.057 | 1.079 | 1,891,813 | +0.04(+4.17%) |
Dec 02, 2004 | 1.050 | 1.050 | 1.032 | 1.036 | 851,073 | -0.01(-1.30%) |