Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.132 | 1.193 | 1.132 | 1.184 | 1,418,309 | +0.06(+5.25%) |
Apr 28, 2005 | 1.148 | 1.168 | 1.118 | 1.125 | 756,461 | -0.05(-3.88%) |
Apr 27, 2005 | 1.141 | 1.188 | 1.125 | 1.170 | 1,184,638 | +0.02(+1.98%) |
Apr 26, 2005 | 1.150 | 1.159 | 1.116 | 1.148 | 2,176,091 | -0.01(-0.98%) |
Apr 25, 2005 | 1.150 | 1.170 | 1.150 | 1.159 | 1,188,159 | +0.01(+1.19%) |
Apr 22, 2005 | 1.161 | 1.173 | 1.138 | 1.145 | 1,287,172 | -0.01(-0.79%) |
Apr 21, 2005 | 1.159 | 1.178 | 1.141 | 1.154 | 524,990 | +0.02(+1.60%) |
Apr 20, 2005 | 1.177 | 1.182 | 1.113 | 1.136 | 1,350,100 | -0.03(-2.15%) |
Apr 19, 2005 | 1.132 | 1.175 | 1.132 | 1.161 | 2,446,727 | +0.03(+2.61%) |
Apr 18, 2005 | 1.091 | 1.134 | 1.077 | 1.132 | 2,035,272 | +0.02(+2.05%) |
Apr 15, 2005 | 1.132 | 1.157 | 1.102 | 1.109 | 1,036,778 | -0.01(-1.01%) |
Apr 14, 2005 | 1.193 | 1.202 | 1.120 | 1.120 | 4,293,654 | -0.05(-4.64%) |
Apr 13, 2005 | 1.200 | 1.241 | 1.175 | 1.175 | 5,930,233 | -0.00(-0.19%) |
Apr 12, 2005 | 1.129 | 1.184 | 1.120 | 1.177 | 1,010,815 | +0.06(+5.29%) |
Apr 11, 2005 | 1.104 | 1.159 | 1.104 | 1.118 | 377,130 | +0.02(+1.44%) |
Apr 08, 2005 | 1.127 | 1.127 | 1.095 | 1.102 | 668,449 | -0.02(-1.82%) |
Apr 07, 2005 | 1.084 | 1.125 | 1.082 | 1.123 | 1,426,230 | +0.07(+6.47%) |
Apr 06, 2005 | 1.077 | 1.104 | 1.054 | 1.054 | 1,397,186 | -0.00(-0.22%) |
Apr 05, 2005 | 1.079 | 1.102 | 1.050 | 1.057 | 666,249 | +0.00(+0.00%) |
Apr 04, 2005 | 1.091 | 1.091 | 1.034 | 1.057 | 1,117,309 | -0.03(-2.72%) |
Apr 01, 2005 | 1.084 | 1.120 | 1.068 | 1.086 | 592,759 | +0.02(+2.14%) |
Mar 31, 2005 | 1.088 | 1.098 | 1.041 | 1.063 | 894,199 | -0.00(-0.21%) |
Mar 30, 2005 | 1.038 | 1.107 | 1.038 | 1.066 | 948,766 | +0.04(+3.53%) |
Mar 29, 2005 | 1.020 | 1.048 | 1.011 | 1.029 | 530,270 | +0.02(+2.03%) |
Mar 28, 2005 | 1.004 | 1.018 | 0.9862 | 1.009 | 621,803 | -0.00(-0.22%) |
Mar 24, 2005 | 1.018 | 1.045 | 0.9930 | 1.011 | 895,519 | +0.02(+1.60%) |
Mar 23, 2005 | 1.057 | 1.057 | 0.9658 | 0.9953 | 1,402,027 | -0.05(-4.78%) |
Mar 22, 2005 | 1.082 | 1.120 | 0.9999 | 1.045 | 869,996 | -0.03(-2.95%) |
Mar 21, 2005 | 1.082 | 1.104 | 1.061 | 1.077 | 891,999 | -0.03(-2.47%) |
Mar 18, 2005 | 1.136 | 1.136 | 1.098 | 1.104 | 390,332 | -0.03(-2.61%) |
Mar 17, 2005 | 1.098 | 1.145 | 1.098 | 1.134 | 1,791,919 | +0.04(+3.31%) |
Mar 16, 2005 | 1.066 | 1.125 | 1.043 | 1.098 | 1,060,101 | +0.03(+2.98%) |
Mar 15, 2005 | 1.045 | 1.070 | 1.027 | 1.066 | 3,255,555 | +0.02(+1.74%) |
Mar 14, 2005 | 1.093 | 1.107 | 1.045 | 1.048 | 3,087,893 | -0.04(-3.56%) |
Mar 11, 2005 | 1.113 | 1.141 | 1.084 | 1.086 | 1,026,657 | -0.01(-1.24%) |
Mar 10, 2005 | 1.125 | 1.159 | 1.091 | 1.100 | 2,239,019 | -0.03(-2.42%) |
Mar 09, 2005 | 1.141 | 1.179 | 1.091 | 1.127 | 2,322,190 | -0.04(-3.13%) |
Mar 08, 2005 | 1.204 | 1.204 | 1.136 | 1.163 | 1,633,058 | -0.04(-3.58%) |
Mar 07, 2005 | 1.209 | 1.236 | 1.195 | 1.207 | 1,618,976 | -0.00(-0.19%) |
Mar 04, 2005 | 1.236 | 1.250 | 1.184 | 1.209 | 1,581,571 | -0.02(-1.48%) |
Mar 03, 2005 | 1.259 | 1.273 | 1.204 | 1.227 | 1,571,890 | -0.02(-1.82%) |
Mar 02, 2005 | 1.250 | 1.254 | 1.241 | 1.250 | 2,174,771 | +0.02(+1.85%) |
Mar 01, 2005 | 1.234 | 1.284 | 1.216 | 1.227 | 4,294,974 | -0.01(-1.10%) |
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%) |