Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.089 | 1.091 | 1.061 | 1.086 | 797,194,368 | +0.02(+1.46%) |
Apr 28, 2005 | 1.093 | 1.095 | 1.061 | 1.070 | 684,528,384 | -0.01(-1.14%) |
Apr 27, 2005 | 1.081 | 1.095 | 1.070 | 1.083 | 728,788,032 | -0.01(-0.66%) |
Apr 26, 2005 | 1.108 | 1.130 | 1.088 | 1.090 | 965,376,192 | -0.02(-2.14%) |
Apr 25, 2005 | 1.099 | 1.115 | 1.088 | 1.114 | 886,504,576 | +0.04(+4.17%) |
Apr 22, 2005 | 1.110 | 1.114 | 1.051 | 1.069 | 995,813,312 | -0.05(-4.52%) |
Apr 21, 2005 | 1.096 | 1.121 | 1.081 | 1.120 | 905,902,848 | +0.05(+4.70%) |
Apr 20, 2005 | 1.134 | 1.137 | 1.067 | 1.070 | 1,133,816,704 | -0.05(-4.26%) |
Apr 19, 2005 | 1.102 | 1.128 | 1.080 | 1.117 | 1,289,336,320 | +0.04(+4.13%) |
Apr 18, 2005 | 1.054 | 1.093 | 1.024 | 1.073 | 1,574,285,824 | +0.01(+0.76%) |
Apr 15, 2005 | 1.103 | 1.122 | 1.063 | 1.065 | 2,051,833,088 | -0.06(-5.13%) |
Apr 14, 2005 | 1.169 | 1.204 | 1.110 | 1.122 | 3,271,689,216 | -0.11(-9.21%) |
Apr 13, 2005 | 1.294 | 1.295 | 1.216 | 1.236 | 1,692,398,208 | -0.05(-3.80%) |
Apr 12, 2005 | 1.280 | 1.301 | 1.265 | 1.285 | 1,166,070,656 | +0.02(+1.77%) |
Apr 11, 2005 | 1.330 | 1.333 | 1.262 | 1.263 | 977,220,736 | -0.05(-4.16%) |
Apr 08, 2005 | 1.316 | 1.339 | 1.311 | 1.317 | 771,326,080 | +0.01(+0.41%) |
Apr 07, 2005 | 1.275 | 1.318 | 1.273 | 1.312 | 602,331,840 | +0.04(+2.91%) |
Apr 06, 2005 | 1.277 | 1.289 | 1.270 | 1.275 | 492,972,352 | +0.01(+1.05%) |
Apr 05, 2005 | 1.241 | 1.272 | 1.238 | 1.262 | 662,375,744 | +0.02(+1.95%) |
Apr 04, 2005 | 1.235 | 1.244 | 1.210 | 1.238 | 688,054,976 | +0.01(+0.49%) |
Apr 01, 2005 | 1.268 | 1.270 | 1.222 | 1.232 | 762,044,096 | -0.02(-1.87%) |
Mar 31, 2005 | 1.279 | 1.281 | 1.253 | 1.255 | 755,321,280 | -0.03(-2.64%) |
Mar 30, 2005 | 1.267 | 1.289 | 1.260 | 1.289 | 469,320,736 | +0.03(+2.51%) |
Mar 29, 2005 | 1.282 | 1.290 | 1.250 | 1.257 | 549,157,184 | -0.02(-1.83%) |
Mar 28, 2005 | 1.288 | 1.294 | 1.279 | 1.281 | 329,276,224 | +0.00(+0.07%) |
Mar 24, 2005 | 1.292 | 1.295 | 1.280 | 1.280 | 418,896,928 | -0.00(-0.12%) |
Mar 23, 2005 | 1.279 | 1.307 | 1.266 | 1.282 | 724,164,160 | -0.01(-0.65%) |
Mar 22, 2005 | 1.316 | 1.324 | 1.285 | 1.290 | 654,357,568 | -0.03(-1.99%) |
Mar 21, 2005 | 1.304 | 1.324 | 1.291 | 1.316 | 641,826,496 | +0.02(+1.72%) |
Mar 18, 2005 | 1.305 | 1.308 | 1.280 | 1.294 | 1,158,334,464 | +0.02(+1.68%) |
Mar 17, 2005 | 1.251 | 1.291 | 1.244 | 1.273 | 952,191,360 | +0.03(+2.60%) |
Mar 16, 2005 | 1.241 | 1.274 | 1.228 | 1.240 | 830,173,632 | +0.01(+0.54%) |
Mar 15, 2005 | 1.224 | 1.239 | 1.212 | 1.234 | 607,515,200 | +0.02(+1.59%) |
Mar 14, 2005 | 1.220 | 1.229 | 1.190 | 1.214 | 717,532,672 | +0.00(+0.12%) |
Mar 11, 2005 | 1.211 | 1.223 | 1.199 | 1.213 | 750,409,088 | +0.01(+1.10%) |
Mar 10, 2005 | 1.191 | 1.213 | 1.178 | 1.200 | 921,856,704 | +0.01(+1.22%) |
Mar 09, 2005 | 1.194 | 1.213 | 1.169 | 1.185 | 1,568,276,992 | -0.04(-2.91%) |
Mar 08, 2005 | 1.262 | 1.270 | 1.208 | 1.221 | 1,211,264,000 | -0.07(-5.19%) |
Mar 07, 2005 | 1.289 | 1.303 | 1.276 | 1.288 | 534,823,840 | -0.00(-0.14%) |
Mar 04, 2005 | 1.288 | 1.295 | 1.260 | 1.289 | 897,191,488 | +0.03(+2.44%) |
Mar 03, 2005 | 1.336 | 1.338 | 1.241 | 1.259 | 1,675,220,992 | -0.07(-5.28%) |
Mar 02, 2005 | 1.333 | 1.352 | 1.328 | 1.329 | 543,662,720 | -0.01(-0.85%) |
Mar 01, 2005 | 1.355 | 1.359 | 1.330 | 1.340 | 556,643,456 | -0.01(-0.80%) |
Feb 28, 2005 | 1.346 | 1.360 | 1.324 | 1.351 | 774,445,888 | +0.68(+101.64%) |
Feb 25, 2005 | 0.6748 | 0.6770 | 0.6640 | 0.6701 | 1,086,118,656 | +0.00(+0.07%) |
Feb 24, 2005 | 0.6662 | 0.6725 | 0.6606 | 0.6696 | 1,809,402,880 | +0.01(+0.79%) |
Feb 23, 2005 | 0.6530 | 0.6660 | 0.6442 | 0.6643 | 1,595,810,560 | +0.02(+3.45%) |
Feb 22, 2005 | 0.6498 | 0.6649 | 0.6422 | 0.6422 | 1,446,879,744 | -0.01(-1.75%) |
Feb 18, 2005 | 0.6606 | 0.6616 | 0.6494 | 0.6536 | 1,380,339,840 | -0.01(-1.14%) |
Feb 17, 2005 | 0.6826 | 0.6843 | 0.6585 | 0.6612 | 1,804,158,464 | -0.02(-2.57%) |
Feb 16, 2005 | 0.6637 | 0.6792 | 0.6577 | 0.6786 | 1,944,945,024 | +0.01(+1.95%) |
Feb 15, 2005 | 0.6525 | 0.6707 | 0.6475 | 0.6657 | 2,755,104,256 | +0.03(+4.47%) |
Feb 14, 2005 | 0.6229 | 0.6384 | 0.6178 | 0.6372 | 1,508,971,648 | +0.03(+4.21%) |
Feb 11, 2005 | 0.6013 | 0.6156 | 0.5944 | 0.6115 | 1,426,083,072 | +0.02(+3.64%) |
Feb 10, 2005 | 0.5927 | 0.5969 | 0.5772 | 0.5900 | 1,296,853,248 | -0.00(-0.48%) |
Feb 09, 2005 | 0.6102 | 0.6174 | 0.5881 | 0.5929 | 1,415,948,800 | -0.02(-2.67%) |
Feb 08, 2005 | 0.5954 | 0.6128 | 0.5933 | 0.6091 | 1,055,795,136 | +0.01(+2.48%) |
Feb 07, 2005 | 0.5943 | 0.5975 | 0.5835 | 0.5944 | 624,196,096 | +0.00(+0.13%) |
Feb 04, 2005 | 0.5863 | 0.5943 | 0.5838 | 0.5936 | 668,410,496 | +0.01(+1.32%) |
Feb 03, 2005 | 0.5956 | 0.5981 | 0.5823 | 0.5859 | 869,168,320 | -0.01(-2.29%) |
Feb 02, 2005 | 0.5869 | 0.6017 | 0.5850 | 0.5996 | 1,214,940,928 | +0.02(+2.71%) |