Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.240 | 1.240 | 1.150 | 1.160 | 333,200 | -0.04(-3.33%) |
Apr 28, 2005 | 1.200 | 1.240 | 1.180 | 1.200 | 311,300 | +0.01(+0.84%) |
Apr 27, 2005 | 1.260 | 1.260 | 1.180 | 1.190 | 314,400 | -0.07(-5.56%) |
Apr 26, 2005 | 1.270 | 1.300 | 1.240 | 1.260 | 151,700 | +0.00(+0.00%) |
Apr 25, 2005 | 1.250 | 1.260 | 1.220 | 1.260 | 98,200 | +0.01(+0.80%) |
Apr 22, 2005 | 1.260 | 1.270 | 1.240 | 1.250 | 72,200 | +0.00(+0.00%) |
Apr 21, 2005 | 1.220 | 1.280 | 1.220 | 1.250 | 168,000 | -0.01(-0.79%) |
Apr 20, 2005 | 1.260 | 1.260 | 1.230 | 1.260 | 227,300 | +0.00(+0.00%) |
Apr 19, 2005 | 1.260 | 1.260 | 1.200 | 1.260 | 285,500 | +0.05(+4.13%) |
Apr 18, 2005 | 1.190 | 1.250 | 1.170 | 1.210 | 258,700 | +0.04(+3.42%) |
Apr 15, 2005 | 1.200 | 1.230 | 1.150 | 1.170 | 307,100 | -0.04(-3.31%) |
Apr 14, 2005 | 1.280 | 1.280 | 1.210 | 1.210 | 522,400 | -0.05(-3.97%) |
Apr 13, 2005 | 1.280 | 1.300 | 1.250 | 1.260 | 302,100 | -0.02(-1.56%) |
Apr 12, 2005 | 1.300 | 1.300 | 1.270 | 1.280 | 164,600 | -0.03(-2.29%) |
Apr 11, 2005 | 1.340 | 1.340 | 1.280 | 1.310 | 277,600 | -0.03(-2.24%) |
Apr 08, 2005 | 1.290 | 1.340 | 1.270 | 1.340 | 422,800 | +0.07(+5.51%) |
Apr 07, 2005 | 1.240 | 1.290 | 1.240 | 1.270 | 206,600 | +0.03(+2.42%) |
Apr 06, 2005 | 1.260 | 1.260 | 1.230 | 1.240 | 240,900 | -0.01(-0.80%) |
Apr 05, 2005 | 1.270 | 1.280 | 1.230 | 1.250 | 236,900 | -0.03(-2.34%) |
Apr 04, 2005 | 1.230 | 1.290 | 1.220 | 1.280 | 354,100 | +0.06(+4.92%) |
Apr 01, 2005 | 1.200 | 1.250 | 1.200 | 1.220 | 264,200 | +0.00(+0.00%) |
Mar 31, 2005 | 1.190 | 1.220 | 1.190 | 1.220 | 191,600 | +0.01(+0.83%) |
Mar 30, 2005 | 1.200 | 1.220 | 1.200 | 1.210 | 209,500 | +0.00(+0.00%) |
Mar 29, 2005 | 1.210 | 1.230 | 1.200 | 1.210 | 195,800 | +0.02(+1.68%) |
Mar 28, 2005 | 1.200 | 1.210 | 1.180 | 1.190 | 195,700 | -0.02(-1.65%) |
Mar 24, 2005 | 1.230 | 1.230 | 1.200 | 1.210 | 166,900 | -0.02(-1.63%) |
Mar 23, 2005 | 1.200 | 1.240 | 1.200 | 1.230 | 193,000 | +0.02(+1.65%) |
Mar 22, 2005 | 1.210 | 1.250 | 1.190 | 1.210 | 268,100 | -0.03(-2.42%) |
Mar 21, 2005 | 1.250 | 1.260 | 1.190 | 1.240 | 266,500 | -0.02(-1.59%) |
Mar 18, 2005 | 1.200 | 1.260 | 1.160 | 1.260 | 406,100 | +0.06(+5.00%) |
Mar 17, 2005 | 1.250 | 1.250 | 1.200 | 1.200 | 571,500 | -0.07(-5.51%) |
Mar 16, 2005 | 1.250 | 1.300 | 1.250 | 1.270 | 442,600 | +0.02(+1.60%) |
Mar 15, 2005 | 1.230 | 1.290 | 1.230 | 1.250 | 211,400 | +0.02(+1.63%) |
Mar 14, 2005 | 1.310 | 1.310 | 1.210 | 1.230 | 311,500 | -0.05(-3.91%) |
Mar 11, 2005 | 1.250 | 1.300 | 1.250 | 1.280 | 217,400 | +0.04(+3.23%) |
Mar 10, 2005 | 1.270 | 1.300 | 1.210 | 1.240 | 145,200 | -0.04(-3.13%) |
Mar 09, 2005 | 1.360 | 1.360 | 1.200 | 1.280 | 562,300 | -0.08(-5.88%) |
Mar 08, 2005 | 1.370 | 1.410 | 1.350 | 1.360 | 334,300 | -0.01(-0.73%) |
Mar 07, 2005 | 1.430 | 1.440 | 1.350 | 1.370 | 338,800 | -0.03(-2.14%) |
Mar 04, 2005 | 1.400 | 1.410 | 1.370 | 1.400 | 217,300 | +0.00(+0.00%) |
Mar 03, 2005 | 1.410 | 1.420 | 1.400 | 1.400 | 160,600 | -0.04(-2.78%) |
Mar 02, 2005 | 1.450 | 1.450 | 1.410 | 1.440 | 187,400 | -0.01(-0.69%) |
Mar 01, 2005 | 1.440 | 1.452 | 1.400 | 1.450 | 133,600 | +0.02(+1.40%) |
Feb 28, 2005 | 1.440 | 1.440 | 1.400 | 1.430 | 215,800 | +0.03(+2.14%) |
Feb 25, 2005 | 1.430 | 1.430 | 1.370 | 1.400 | 242,000 | -0.02(-1.41%) |
Feb 24, 2005 | 1.490 | 1.490 | 1.410 | 1.420 | 210,100 | -0.03(-2.07%) |
Feb 23, 2005 | 1.410 | 1.450 | 1.410 | 1.450 | 155,700 | +0.01(+0.69%) |
Feb 22, 2005 | 1.350 | 1.460 | 1.350 | 1.440 | 326,000 | +0.10(+7.46%) |
Feb 18, 2005 | 1.360 | 1.410 | 1.310 | 1.340 | 404,500 | -0.05(-3.60%) |
Feb 17, 2005 | 1.340 | 1.420 | 1.270 | 1.390 | 442,500 | +0.05(+3.73%) |
Feb 16, 2005 | 1.230 | 1.350 | 1.210 | 1.340 | 354,900 | +0.11(+8.94%) |
Feb 15, 2005 | 1.230 | 1.230 | 1.200 | 1.230 | 318,800 | +0.01(+0.82%) |
Feb 14, 2005 | 1.200 | 1.220 | 1.170 | 1.220 | 330,000 | +0.01(+0.95%) |
Feb 11, 2005 | 1.230 | 1.230 | 1.190 | 1.208 | 212,000 | -0.01(-0.94%) |
Feb 10, 2005 | 1.220 | 1.230 | 1.200 | 1.220 | 229,400 | +0.01(+0.83%) |
Feb 09, 2005 | 1.270 | 1.280 | 1.200 | 1.210 | 258,200 | -0.06(-4.72%) |
Feb 08, 2005 | 1.190 | 1.270 | 1.150 | 1.270 | 446,400 | +0.08(+6.72%) |
Feb 07, 2005 | 1.230 | 1.250 | 1.190 | 1.190 | 391,200 | -0.03(-2.46%) |
Feb 04, 2005 | 1.250 | 1.260 | 1.200 | 1.220 | 554,500 | -0.06(-4.69%) |
Feb 03, 2005 | 1.360 | 1.360 | 1.200 | 1.280 | 743,800 | -0.08(-5.88%) |
Feb 02, 2005 | 1.380 | 1.390 | 1.340 | 1.360 | 354,400 | -0.01(-0.73%) |