Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.105 | 1.129 | 1.008 | 1.032 | 76,333 | -0.02(-1.54%) |
Mar 30, 2005 | 1.097 | 1.130 | 0.9757 | 1.048 | 131,254 | -0.06(-5.80%) |
Mar 29, 2005 | 1.193 | 1.210 | 1.105 | 1.113 | 28,121 | -0.12(-9.74%) |
Mar 28, 2005 | 1.185 | 1.242 | 1.185 | 1.233 | 30,089 | -0.03(-2.61%) |
Mar 24, 2005 | 1.177 | 1.274 | 1.177 | 1.266 | 51,839 | +0.06(+5.23%) |
Mar 23, 2005 | 1.210 | 1.250 | 1.161 | 1.203 | 58,226 | -0.03(-2.55%) |
Mar 22, 2005 | 1.266 | 1.273 | 1.234 | 1.234 | 3,658 | -0.06(-4.31%) |
Mar 21, 2005 | 1.242 | 1.290 | 1.185 | 1.290 | 23,315 | +0.02(+1.91%) |
Mar 18, 2005 | 1.210 | 1.282 | 1.210 | 1.266 | 23,294 | +0.06(+4.67%) |
Mar 17, 2005 | 1.242 | 1.258 | 1.202 | 1.210 | 17,486 | -0.05(-3.85%) |
Mar 16, 2005 | 1.242 | 1.274 | 1.193 | 1.258 | 47,720 | +0.02(+1.30%) |
Mar 15, 2005 | 1.258 | 1.274 | 1.201 | 1.242 | 109,814 | +0.08(+6.94%) |
Mar 14, 2005 | 1.242 | 1.242 | 1.153 | 1.161 | 16,370 | -0.09(-7.10%) |
Mar 11, 2005 | 1.242 | 1.290 | 1.129 | 1.250 | 189,588 | +0.03(+2.65%) |
Mar 10, 2005 | 1.169 | 1.290 | 1.080 | 1.218 | 183,468 | +0.11(+10.22%) |
Mar 09, 2005 | 1.089 | 1.145 | 1.064 | 1.105 | 110,996 | +0.03(+3.01%) |
Mar 08, 2005 | 1.089 | 1.089 | 1.040 | 1.072 | 72,984 | -0.03(-2.92%) |
Mar 07, 2005 | 1.129 | 1.129 | 1.008 | 1.105 | 126,126 | +0.00(+0.00%) |
Mar 04, 2005 | 1.072 | 1.129 | 1.048 | 1.105 | 79,510 | -0.02(-2.14%) |
Mar 03, 2005 | 1.056 | 1.161 | 1.056 | 1.129 | 58,985 | -0.06(-5.40%) |
Mar 02, 2005 | 1.193 | 1.201 | 1.121 | 1.193 | 48,086 | +0.02(+1.37%) |
Mar 01, 2005 | 1.169 | 1.193 | 1.089 | 1.177 | 135,551 | -0.03(-2.67%) |
Feb 28, 2005 | 1.193 | 1.218 | 1.129 | 1.210 | 33,050 | +0.03(+2.74%) |
Feb 25, 2005 | 1.129 | 1.218 | 1.129 | 1.177 | 27,059 | -0.04(-3.31%) |
Feb 24, 2005 | 1.218 | 1.226 | 1.153 | 1.218 | 43,939 | +0.01(+0.67%) |
Feb 23, 2005 | 1.218 | 1.274 | 1.185 | 1.210 | 69,525 | -0.01(-0.66%) |
Feb 22, 2005 | 1.226 | 1.226 | 1.218 | 1.218 | 16,804 | -0.03(-2.58%) |
Feb 18, 2005 | 1.250 | 1.290 | 1.218 | 1.250 | 61,741 | +0.01(+0.65%) |
Feb 17, 2005 | 1.234 | 1.250 | 1.210 | 1.242 | 36,173 | +0.00(+0.00%) |
Feb 16, 2005 | 1.218 | 1.251 | 1.218 | 1.242 | 20,746 | -0.04(-3.14%) |
Feb 15, 2005 | 1.250 | 1.290 | 1.226 | 1.282 | 24,865 | +0.05(+3.92%) |
Feb 14, 2005 | 1.250 | 1.290 | 1.226 | 1.234 | 44,956 | -0.02(-1.92%) |
Feb 11, 2005 | 1.250 | 1.282 | 1.250 | 1.258 | 5,642 | -0.03(-2.50%) |
Feb 10, 2005 | 1.258 | 1.290 | 1.226 | 1.290 | 40,243 | +0.03(+2.56%) |
Feb 09, 2005 | 1.290 | 1.290 | 1.242 | 1.258 | 26,911 | -0.02(-1.27%) |
Feb 08, 2005 | 1.290 | 1.290 | 1.274 | 1.274 | 19,718 | -0.02(-1.25%) |
Feb 07, 2005 | 1.290 | 1.330 | 1.274 | 1.290 | 27,978 | -0.04(-3.03%) |
Feb 04, 2005 | 1.266 | 1.330 | 1.266 | 1.330 | 64,613 | +0.06(+5.10%) |
Feb 03, 2005 | 1.266 | 1.290 | 1.266 | 1.266 | 14,386 | -0.03(-2.48%) |
Feb 02, 2005 | 1.274 | 1.355 | 1.258 | 1.298 | 36,461 | +0.02(+1.26%) |
Feb 01, 2005 | 1.298 | 1.298 | 1.274 | 1.282 | 20,245 | -0.03(-2.45%) |
Jan 31, 2005 | 1.282 | 1.322 | 1.274 | 1.314 | 42,724 | -0.02(-1.21%) |
Jan 28, 2005 | 1.347 | 1.371 | 1.330 | 1.330 | 20,711 | -0.03(-2.37%) |
Jan 27, 2005 | 1.290 | 1.395 | 1.290 | 1.363 | 106,023 | +0.09(+6.96%) |
Jan 26, 2005 | 1.282 | 1.306 | 1.274 | 1.274 | 9,264 | -0.05(-3.66%) |
Jan 25, 2005 | 1.263 | 1.347 | 1.263 | 1.322 | 82,164 | +0.07(+5.81%) |
Jan 24, 2005 | 1.282 | 1.290 | 1.218 | 1.250 | 43,465 | -0.04(-3.12%) |
Jan 21, 2005 | 1.250 | 1.339 | 1.250 | 1.290 | 59,156 | +0.00(+0.00%) |
Jan 20, 2005 | 1.314 | 1.322 | 1.290 | 1.290 | 110,083 | +0.01(+0.63%) |
Jan 19, 2005 | 1.298 | 1.322 | 1.226 | 1.282 | 79,325 | -0.01(-0.62%) |
Jan 18, 2005 | 1.282 | 1.290 | 1.226 | 1.290 | 36,008 | +0.08(+6.67%) |
Jan 14, 2005 | 1.226 | 1.250 | 1.210 | 1.210 | 10,665 | -0.02(-1.96%) |
Jan 13, 2005 | 1.298 | 1.298 | 1.230 | 1.234 | 54,766 | -0.03(-2.55%) |
Jan 12, 2005 | 1.250 | 1.290 | 1.250 | 1.266 | 35,527 | +0.01(+0.64%) |
Jan 11, 2005 | 1.282 | 1.293 | 1.250 | 1.258 | 31,339 | -0.03(-2.50%) |
Jan 10, 2005 | 1.322 | 1.322 | 1.274 | 1.290 | 20,004 | +0.00(+0.00%) |
Jan 07, 2005 | 1.330 | 1.347 | 1.289 | 1.290 | 35,283 | -0.03(-2.44%) |
Jan 06, 2005 | 1.363 | 1.363 | 1.305 | 1.322 | 30,512 | -0.02(-1.20%) |
Jan 05, 2005 | 1.274 | 1.339 | 1.274 | 1.339 | 62,326 | +0.03(+2.47%) |
Jan 04, 2005 | 1.298 | 1.330 | 1.282 | 1.306 | 50,569 | -0.01(-0.61%) |