Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.059 | 1.061 | 1.011 | 1.033 | 10,122,618 | -0.02(-2.16%) |
Apr 28, 2005 | 1.095 | 1.095 | 1.038 | 1.055 | 7,280,993 | -0.06(-5.07%) |
Apr 27, 2005 | 1.078 | 1.117 | 1.069 | 1.112 | 11,205,653 | +0.03(+3.04%) |
Apr 26, 2005 | 1.051 | 1.082 | 1.037 | 1.079 | 7,664,344 | +0.03(+2.81%) |
Apr 25, 2005 | 1.028 | 1.072 | 1.020 | 1.049 | 5,801,204 | +0.03(+2.48%) |
Apr 22, 2005 | 1.052 | 1.052 | 1.022 | 1.024 | 4,332,137 | -0.03(-2.80%) |
Apr 21, 2005 | 1.033 | 1.055 | 1.031 | 1.053 | 2,981,025 | +0.03(+3.22%) |
Apr 20, 2005 | 1.061 | 1.061 | 1.014 | 1.021 | 4,391,114 | -0.04(-3.83%) |
Apr 19, 2005 | 1.007 | 1.061 | 1.007 | 1.061 | 11,642,619 | +0.06(+5.64%) |
Apr 18, 2005 | 0.9673 | 1.011 | 0.9624 | 1.005 | 4,316,053 | +0.04(+3.86%) |
Apr 15, 2005 | 1.010 | 1.010 | 0.9609 | 0.9673 | 5,988,858 | -0.06(-5.43%) |
Apr 14, 2005 | 1.044 | 1.044 | 1.001 | 1.023 | 27,242,068 | -0.02(-2.07%) |
Apr 13, 2005 | 1.035 | 1.051 | 1.022 | 1.044 | 7,433,798 | +0.01(+1.38%) |
Apr 12, 2005 | 1.003 | 1.035 | 0.9997 | 1.030 | 7,406,990 | +0.03(+3.48%) |
Apr 11, 2005 | 0.9803 | 1.001 | 0.9803 | 0.9956 | 4,911,185 | +0.03(+3.17%) |
Apr 08, 2005 | 0.9605 | 0.9650 | 0.9337 | 0.9650 | 15,905,057 | -0.00(-0.46%) |
Apr 07, 2005 | 0.9568 | 0.9721 | 0.9568 | 0.9695 | 11,302,161 | +0.02(+2.12%) |
Apr 06, 2005 | 0.9419 | 0.9699 | 0.9419 | 0.9494 | 7,366,778 | +0.02(+1.92%) |
Apr 05, 2005 | 0.9232 | 0.9438 | 0.9221 | 0.9314 | 13,036,624 | +0.06(+6.71%) |
Apr 04, 2005 | 0.8912 | 0.8912 | 0.8520 | 0.8729 | 5,061,309 | -0.02(-2.05%) |
Apr 01, 2005 | 0.8859 | 0.8912 | 0.8718 | 0.8912 | 2,412,700 | +0.04(+4.69%) |
Mar 31, 2005 | 0.8587 | 0.8751 | 0.8412 | 0.8512 | 7,833,233 | +0.01(+0.88%) |
Mar 30, 2005 | 0.8225 | 0.8479 | 0.8225 | 0.8438 | 5,072,032 | +0.04(+5.45%) |
Mar 29, 2005 | 0.8113 | 0.8169 | 0.7979 | 0.8001 | 1,919,437 | +0.01(+0.94%) |
Mar 28, 2005 | 0.8039 | 0.8091 | 0.7890 | 0.7927 | 3,570,796 | -0.02(-2.03%) |
Mar 24, 2005 | 0.8158 | 0.8363 | 0.8050 | 0.8091 | 2,125,857 | +0.02(+2.36%) |
Mar 23, 2005 | 0.8169 | 0.8169 | 0.7904 | 0.7904 | 3,471,607 | -0.03(-3.46%) |
Mar 22, 2005 | 0.8565 | 0.8621 | 0.8031 | 0.8188 | 3,385,822 | -0.04(-4.40%) |
Mar 21, 2005 | 0.8598 | 0.8598 | 0.8449 | 0.8565 | 2,434,146 | -0.02(-2.01%) |
Mar 18, 2005 | 0.8803 | 0.8878 | 0.8673 | 0.8740 | 3,750,408 | -0.01(-1.14%) |
Mar 17, 2005 | 0.8374 | 0.8908 | 0.8374 | 0.8841 | 5,047,905 | +0.04(+4.22%) |
Mar 16, 2005 | 0.8132 | 0.8710 | 0.8091 | 0.8483 | 8,940,395 | +0.04(+4.55%) |
Mar 15, 2005 | 0.7897 | 0.8147 | 0.7834 | 0.8113 | 7,854,680 | +0.01(+1.87%) |
Mar 14, 2005 | 0.8244 | 0.8263 | 0.7934 | 0.7964 | 8,179,054 | -0.05(-5.41%) |
Mar 11, 2005 | 0.8598 | 0.8792 | 0.8419 | 0.8419 | 3,010,513 | -0.00(-0.48%) |
Mar 10, 2005 | 0.8822 | 0.8844 | 0.8423 | 0.8460 | 5,345,471 | -0.03(-3.94%) |
Mar 09, 2005 | 0.8953 | 0.9050 | 0.8785 | 0.8807 | 2,096,368 | -0.02(-2.64%) |
Mar 08, 2005 | 0.9139 | 0.9150 | 0.8908 | 0.9046 | 2,758,520 | -0.02(-1.98%) |
Mar 07, 2005 | 0.9400 | 0.9460 | 0.9106 | 0.9229 | 3,048,044 | -0.00(-0.24%) |
Mar 04, 2005 | 0.9240 | 0.9344 | 0.9195 | 0.9251 | 7,205,931 | +0.02(+2.52%) |
Mar 03, 2005 | 0.9195 | 0.9273 | 0.9009 | 0.9023 | 6,096,089 | -0.01(-1.35%) |
Mar 02, 2005 | 0.9236 | 0.9333 | 0.9120 | 0.9147 | 3,774,535 | -0.02(-1.64%) |
Mar 01, 2005 | 0.9512 | 0.9512 | 0.9288 | 0.9300 | 3,498,415 | -0.03(-3.56%) |
Feb 28, 2005 | 0.9661 | 0.9661 | 0.9494 | 0.9643 | 2,879,155 | +0.01(+0.74%) |
Feb 25, 2005 | 0.9456 | 0.9654 | 0.9333 | 0.9572 | 4,643,107 | +0.00(+0.47%) |
Feb 24, 2005 | 0.9475 | 0.9549 | 0.9318 | 0.9527 | 3,458,203 | +0.03(+3.61%) |
Feb 23, 2005 | 0.9214 | 0.9359 | 0.9191 | 0.9195 | 2,273,299 | +0.01(+1.48%) |
Feb 22, 2005 | 0.9363 | 0.9475 | 0.9046 | 0.9061 | 3,080,214 | -0.03(-3.69%) |
Feb 18, 2005 | 0.9661 | 0.9661 | 0.9355 | 0.9408 | 1,562,893 | -0.03(-3.00%) |
Feb 17, 2005 | 0.9635 | 0.9814 | 0.9594 | 0.9699 | 2,605,716 | +0.02(+2.20%) |
Feb 16, 2005 | 0.9430 | 0.9654 | 0.9367 | 0.9490 | 3,959,509 | +0.00(+0.08%) |
Feb 15, 2005 | 0.9456 | 0.9549 | 0.9430 | 0.9482 | 3,364,376 | -0.00(-0.12%) |
Feb 14, 2005 | 0.9292 | 0.9508 | 0.9292 | 0.9494 | 3,243,741 | +0.03(+2.99%) |
Feb 11, 2005 | 0.9232 | 0.9344 | 0.9150 | 0.9217 | 5,377,641 | +0.00(+0.00%) |
Feb 10, 2005 | 0.9217 | 0.9303 | 0.9139 | 0.9217 | 6,310,551 | -0.00(-0.28%) |
Feb 09, 2005 | 0.9009 | 0.9251 | 0.8945 | 0.9244 | 2,275,980 | +0.03(+3.51%) |
Feb 08, 2005 | 0.8867 | 0.8982 | 0.8718 | 0.8930 | 2,686,139 | +0.01(+1.44%) |
Feb 07, 2005 | 0.8639 | 0.8837 | 0.8639 | 0.8803 | 1,688,890 | +0.01(+1.51%) |
Feb 04, 2005 | 0.8580 | 0.8871 | 0.8561 | 0.8673 | 5,433,937 | +0.01(+1.31%) |
Feb 03, 2005 | 0.8337 | 0.8565 | 0.8322 | 0.8561 | 3,289,314 | +0.02(+2.91%) |
Feb 02, 2005 | 0.8076 | 0.8348 | 0.7986 | 0.8318 | 1,452,981 | +0.03(+3.24%) |