Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.283 | 1.288 | 1.248 | 1.255 | 2,118,205 | -0.03(-2.47%) |
Mar 30, 2005 | 1.275 | 1.291 | 1.262 | 1.287 | 2,422,698 | +0.01(+0.66%) |
Mar 29, 2005 | 1.305 | 1.328 | 1.278 | 1.279 | 4,258,476 | -0.05(-3.63%) |
Mar 28, 2005 | 1.306 | 1.338 | 1.304 | 1.327 | 9,381,887 | +0.05(+3.86%) |
Mar 24, 2005 | 1.258 | 1.300 | 1.231 | 1.278 | 7,465,793 | +0.03(+2.73%) |
Mar 23, 2005 | 1.182 | 1.268 | 1.181 | 1.244 | 19,258,904 | +0.14(+12.56%) |
Mar 22, 2005 | 1.133 | 1.150 | 1.099 | 1.105 | 9,829,358 | -0.06(-5.39%) |
Mar 21, 2005 | 1.191 | 1.191 | 1.157 | 1.168 | 2,398,868 | -0.02(-1.95%) |
Mar 18, 2005 | 1.204 | 1.210 | 1.185 | 1.191 | 1,979,639 | -0.00(-0.05%) |
Mar 17, 2005 | 1.173 | 1.198 | 1.172 | 1.191 | 3,233,794 | +0.01(+1.11%) |
Mar 16, 2005 | 1.200 | 1.201 | 1.173 | 1.178 | 1,672,500 | -0.02(-1.84%) |
Mar 15, 2005 | 1.113 | 1.206 | 1.110 | 1.200 | 7,249,559 | +0.09(+7.78%) |
Mar 14, 2005 | 1.131 | 1.139 | 1.110 | 1.114 | 6,250,472 | -0.04(-3.10%) |
Mar 11, 2005 | 1.153 | 1.157 | 1.145 | 1.149 | 3,340,587 | -0.00(-0.05%) |
Mar 10, 2005 | 1.151 | 1.152 | 1.142 | 1.150 | 1,660,143 | +0.00(+0.20%) |
Mar 09, 2005 | 1.164 | 1.164 | 1.144 | 1.148 | 2,505,661 | -0.02(-1.32%) |
Mar 08, 2005 | 1.179 | 1.179 | 1.163 | 1.163 | 1,113,823 | -0.02(-1.35%) |
Mar 07, 2005 | 1.176 | 1.193 | 1.164 | 1.179 | 1,488,922 | +0.01(+0.58%) |
Mar 04, 2005 | 1.155 | 1.172 | 1.151 | 1.172 | 1,997,291 | +0.02(+1.67%) |
Mar 03, 2005 | 1.160 | 1.161 | 1.136 | 1.153 | 2,691,004 | +0.00(+0.34%) |
Mar 02, 2005 | 1.148 | 1.153 | 1.137 | 1.149 | 2,912,533 | +0.00(+0.05%) |
Mar 01, 2005 | 1.110 | 1.161 | 1.099 | 1.148 | 3,510,926 | +0.05(+4.43%) |
Feb 28, 2005 | 1.088 | 1.110 | 1.088 | 1.100 | 1,194,138 | +0.01(+0.94%) |
Feb 25, 2005 | 1.051 | 1.093 | 1.051 | 1.089 | 1,763,406 | +0.04(+3.39%) |
Feb 24, 2005 | 1.071 | 1.076 | 1.050 | 1.054 | 2,144,683 | -0.01(-1.27%) |
Feb 23, 2005 | 1.070 | 1.072 | 1.062 | 1.067 | 1,032,625 | +0.01(+0.70%) |
Feb 22, 2005 | 1.106 | 1.108 | 1.058 | 1.060 | 2,179,104 | -0.05(-4.20%) |
Feb 18, 2005 | 1.124 | 1.126 | 1.090 | 1.106 | 1,984,935 | -0.01(-1.16%) |
Feb 17, 2005 | 1.122 | 1.129 | 1.109 | 1.119 | 2,848,104 | +0.00(+0.30%) |
Feb 16, 2005 | 1.114 | 1.122 | 1.109 | 1.116 | 2,857,812 | +0.00(+0.05%) |
Feb 15, 2005 | 1.096 | 1.115 | 1.088 | 1.115 | 1,764,288 | +0.02(+2.29%) |
Feb 14, 2005 | 1.087 | 1.095 | 1.080 | 1.091 | 1,622,192 | +0.01(+0.52%) |
Feb 11, 2005 | 1.076 | 1.092 | 1.064 | 1.085 | 1,806,653 | +0.01(+1.22%) |
Feb 10, 2005 | 1.086 | 1.091 | 1.072 | 1.072 | 1,520,695 | -0.01(-1.05%) |
Feb 09, 2005 | 1.102 | 1.113 | 1.083 | 1.083 | 1,014,091 | -0.02(-1.95%) |
Feb 08, 2005 | 1.099 | 1.107 | 1.096 | 1.105 | 2,328,261 | +0.00(+0.00%) |
Feb 07, 2005 | 1.111 | 1.111 | 1.102 | 1.105 | 3,555,055 | -0.01(-0.81%) |
Feb 04, 2005 | 1.108 | 1.123 | 1.105 | 1.114 | 1,878,142 | +0.00(+0.25%) |
Feb 03, 2005 | 1.133 | 1.133 | 1.102 | 1.111 | 4,603,567 | -0.02(-2.15%) |
Feb 02, 2005 | 1.096 | 1.136 | 1.095 | 1.135 | 4,691,826 | +0.04(+4.00%) |
Feb 01, 2005 | 1.079 | 1.095 | 1.079 | 1.092 | 2,261,184 | +0.01(+0.94%) |
Jan 31, 2005 | 1.071 | 1.085 | 1.070 | 1.081 | 2,428,876 | +0.02(+1.54%) |
Jan 28, 2005 | 1.078 | 1.085 | 1.062 | 1.065 | 4,632,692 | -0.02(-2.29%) |
Jan 27, 2005 | 1.084 | 1.091 | 1.076 | 1.090 | 1,992,878 | +0.01(+0.63%) |
Jan 26, 2005 | 1.060 | 1.086 | 1.060 | 1.083 | 1,317,700 | +0.02(+2.30%) |
Jan 25, 2005 | 1.058 | 1.073 | 1.055 | 1.059 | 4,508,248 | +0.00(+0.05%) |
Jan 24, 2005 | 1.081 | 1.082 | 1.051 | 1.058 | 3,090,815 | -0.02(-2.20%) |
Jan 21, 2005 | 1.088 | 1.090 | 1.074 | 1.082 | 2,884,290 | -0.00(-0.36%) |
Jan 20, 2005 | 1.091 | 1.101 | 1.086 | 1.086 | 3,254,976 | -0.01(-0.98%) |
Jan 19, 2005 | 1.094 | 1.110 | 1.083 | 1.097 | 5,306,988 | +0.00(+0.21%) |
Jan 18, 2005 | 1.080 | 1.095 | 1.074 | 1.095 | 3,517,104 | +0.02(+1.42%) |
Jan 14, 2005 | 1.074 | 1.087 | 1.072 | 1.079 | 3,039,625 | +0.00(+0.37%) |
Jan 13, 2005 | 1.076 | 1.084 | 1.072 | 1.075 | 4,520,604 | -0.00(-0.32%) |
Jan 12, 2005 | 1.088 | 1.088 | 1.068 | 1.079 | 4,209,051 | -0.01(-0.57%) |
Jan 11, 2005 | 1.099 | 1.100 | 1.084 | 1.085 | 4,389,099 | -0.01(-1.29%) |
Jan 10, 2005 | 1.100 | 1.110 | 1.094 | 1.099 | 10,395,978 | -0.01(-0.77%) |
Jan 07, 2005 | 1.127 | 1.127 | 1.062 | 1.108 | 32,379,424 | -0.09(-7.56%) |
Jan 06, 2005 | 1.206 | 1.210 | 1.198 | 1.198 | 5,450,849 | -0.01(-0.61%) |
Jan 05, 2005 | 1.195 | 1.215 | 1.191 | 1.206 | 3,595,654 | -0.00(-0.09%) |
Jan 04, 2005 | 1.220 | 1.224 | 1.163 | 1.207 | 4,830,392 | -0.01(-1.07%) |