Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.028 | 1.081 | 1.019 | 1.048 | 38,610 | +0.01(+0.57%) |
Mar 30, 2005 | 1.016 | 1.081 | 1.013 | 1.042 | 96,693 | -0.01(-0.85%) |
Mar 29, 2005 | 1.054 | 1.054 | 1.019 | 1.051 | 52,039 | -0.00(-0.28%) |
Mar 28, 2005 | 1.039 | 1.054 | 1.019 | 1.054 | 121,874 | -0.01(-1.39%) |
Mar 24, 2005 | 1.042 | 1.072 | 1.013 | 1.069 | 179,957 | +0.01(+1.41%) |
Mar 23, 2005 | 1.013 | 1.087 | 1.013 | 1.054 | 224,275 | +0.04(+4.42%) |
Mar 22, 2005 | 0.8965 | 1.037 | 0.8965 | 1.010 | 101,393 | +0.09(+9.36%) |
Mar 21, 2005 | 1.028 | 1.042 | 0.8995 | 0.9233 | 170,556 | -0.10(-10.15%) |
Mar 18, 2005 | 1.031 | 1.069 | 1.028 | 1.028 | 18,801 | +0.00(+0.00%) |
Mar 17, 2005 | 1.069 | 1.069 | 1.028 | 1.028 | 42,974 | -0.03(-2.54%) |
Mar 16, 2005 | 1.042 | 1.072 | 1.028 | 1.054 | 40,960 | -0.02(-1.67%) |
Mar 15, 2005 | 1.063 | 1.072 | 1.031 | 1.072 | 32,902 | +0.01(+0.84%) |
Mar 14, 2005 | 1.034 | 1.063 | 1.028 | 1.063 | 47,003 | +0.03(+2.59%) |
Mar 11, 2005 | 1.069 | 1.069 | 1.031 | 1.037 | 73,863 | -0.03(-3.06%) |
Mar 10, 2005 | 1.060 | 1.072 | 1.042 | 1.069 | 124,559 | -0.01(-1.37%) |
Mar 09, 2005 | 1.072 | 1.084 | 1.060 | 1.084 | 47,339 | +0.01(+1.11%) |
Mar 08, 2005 | 1.084 | 1.084 | 1.072 | 1.072 | 112,137 | -0.01(-1.37%) |
Mar 07, 2005 | 1.087 | 1.087 | 1.081 | 1.087 | 20,815 | +0.00(+0.00%) |
Mar 04, 2005 | 1.093 | 1.102 | 1.081 | 1.087 | 75,541 | -0.01(-0.54%) |
Mar 03, 2005 | 1.096 | 1.102 | 1.084 | 1.093 | 79,906 | +0.00(+0.27%) |
Mar 02, 2005 | 1.117 | 1.117 | 1.084 | 1.090 | 85,278 | -0.00(-0.27%) |
Mar 01, 2005 | 1.102 | 1.105 | 1.087 | 1.093 | 74,870 | +0.01(+0.82%) |
Feb 28, 2005 | 1.102 | 1.102 | 1.084 | 1.084 | 63,790 | -0.01(-1.09%) |
Feb 25, 2005 | 1.087 | 1.117 | 1.087 | 1.096 | 56,404 | +0.01(+0.82%) |
Feb 24, 2005 | 1.090 | 1.111 | 1.087 | 1.087 | 46,668 | -0.01(-1.08%) |
Feb 23, 2005 | 1.099 | 1.120 | 1.096 | 1.099 | 83,263 | +0.00(+0.00%) |
Feb 22, 2005 | 1.108 | 1.117 | 1.087 | 1.099 | 106,094 | +0.00(+0.00%) |
Feb 18, 2005 | 1.102 | 1.117 | 1.099 | 1.099 | 107,101 | -0.00(-0.27%) |
Feb 17, 2005 | 1.126 | 1.126 | 1.102 | 1.102 | 232,332 | -0.00(-0.27%) |
Feb 16, 2005 | 1.117 | 1.126 | 1.093 | 1.105 | 476,416 | +0.02(+2.20%) |
Feb 15, 2005 | 1.042 | 1.087 | 0.9978 | 1.081 | 153,769 | +0.05(+5.22%) |
Feb 14, 2005 | 1.016 | 1.042 | 0.9710 | 1.028 | 177,607 | -0.01(-1.15%) |
Feb 11, 2005 | 1.072 | 1.072 | 1.013 | 1.039 | 128,253 | -0.02(-1.69%) |
Feb 10, 2005 | 1.042 | 1.072 | 1.031 | 1.057 | 98,372 | +0.00(+0.28%) |
Feb 09, 2005 | 1.048 | 1.072 | 1.048 | 1.054 | 54,054 | -0.02(-1.67%) |
Feb 08, 2005 | 1.066 | 1.081 | 1.057 | 1.072 | 33,574 | -0.01(-0.83%) |
Feb 07, 2005 | 1.102 | 1.114 | 1.058 | 1.081 | 57,076 | +0.03(+2.83%) |
Feb 04, 2005 | 1.001 | 1.117 | 0.9978 | 1.051 | 515,362 | +0.05(+5.37%) |
Feb 03, 2005 | 1.072 | 1.102 | 0.8935 | 0.9978 | 928,995 | -0.12(-10.43%) |
Feb 02, 2005 | 1.102 | 1.135 | 1.102 | 1.114 | 48,346 | -0.01(-1.32%) |
Feb 01, 2005 | 1.105 | 1.135 | 1.072 | 1.129 | 99,379 | +0.02(+2.16%) |
Jan 31, 2005 | 1.102 | 1.135 | 1.102 | 1.105 | 93,336 | -0.02(-2.11%) |
Jan 28, 2005 | 1.096 | 1.132 | 1.087 | 1.129 | 41,296 | +0.03(+2.99%) |
Jan 27, 2005 | 1.102 | 1.147 | 1.072 | 1.096 | 157,462 | -0.01(-1.08%) |
Jan 26, 2005 | 1.087 | 1.132 | 1.087 | 1.108 | 67,483 | -0.02(-1.59%) |
Jan 25, 2005 | 1.102 | 1.126 | 1.057 | 1.126 | 98,372 | +0.03(+2.44%) |
Jan 24, 2005 | 1.102 | 1.102 | 1.048 | 1.099 | 161,491 | +0.01(+1.10%) |
Jan 21, 2005 | 1.102 | 1.102 | 1.042 | 1.087 | 189,693 | +0.00(+0.00%) |
Jan 20, 2005 | 1.108 | 1.108 | 1.087 | 1.087 | 154,440 | -0.05(-4.45%) |
Jan 19, 2005 | 1.162 | 1.185 | 1.105 | 1.138 | 219,574 | -0.02(-1.55%) |
Jan 18, 2005 | 1.093 | 1.185 | 1.093 | 1.156 | 502,940 | +0.08(+7.78%) |
Jan 14, 2005 | 1.072 | 1.072 | 1.028 | 1.072 | 70,505 | +0.00(+0.00%) |
Jan 13, 2005 | 1.042 | 1.072 | 1.016 | 1.072 | 69,834 | +0.02(+2.27%) |
Jan 12, 2005 | 1.042 | 1.054 | 1.028 | 1.048 | 165,184 | -0.00(-0.28%) |
Jan 11, 2005 | 1.057 | 1.057 | 1.042 | 1.051 | 113,816 | -0.03(-2.49%) |
Jan 10, 2005 | 1.087 | 1.090 | 1.040 | 1.078 | 100,386 | +0.01(+0.56%) |
Jan 07, 2005 | 1.087 | 1.093 | 1.072 | 1.072 | 83,263 | -0.01(-0.83%) |
Jan 06, 2005 | 1.072 | 1.093 | 1.057 | 1.081 | 120,531 | -0.00(-0.27%) |
Jan 05, 2005 | 1.093 | 1.093 | 1.042 | 1.084 | 202,787 | -0.00(-0.27%) |
Jan 04, 2005 | 1.129 | 1.129 | 1.045 | 1.087 | 105,086 | -0.04(-3.18%) |