Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.108 | 1.132 | 1.011 | 1.035 | 76,112 | -0.02(-1.54%) |
Mar 30, 2005 | 1.100 | 1.133 | 0.9785 | 1.051 | 130,875 | -0.06(-5.80%) |
Mar 29, 2005 | 1.197 | 1.213 | 1.108 | 1.116 | 28,039 | -0.12(-9.74%) |
Mar 28, 2005 | 1.189 | 1.245 | 1.189 | 1.236 | 30,002 | -0.03(-2.61%) |
Mar 24, 2005 | 1.181 | 1.278 | 1.181 | 1.270 | 51,689 | +0.06(+5.23%) |
Mar 23, 2005 | 1.213 | 1.253 | 1.164 | 1.207 | 58,058 | -0.03(-2.55%) |
Mar 22, 2005 | 1.270 | 1.277 | 1.238 | 1.238 | 3,647 | -0.06(-4.31%) |
Mar 21, 2005 | 1.245 | 1.294 | 1.189 | 1.294 | 23,248 | +0.02(+1.91%) |
Mar 18, 2005 | 1.213 | 1.286 | 1.213 | 1.270 | 23,227 | +0.06(+4.67%) |
Mar 17, 2005 | 1.245 | 1.262 | 1.206 | 1.213 | 17,436 | -0.05(-3.85%) |
Mar 16, 2005 | 1.245 | 1.278 | 1.197 | 1.262 | 47,583 | +0.02(+1.30%) |
Mar 15, 2005 | 1.262 | 1.278 | 1.205 | 1.245 | 109,497 | +0.08(+6.94%) |
Mar 14, 2005 | 1.245 | 1.245 | 1.156 | 1.164 | 16,323 | -0.09(-7.10%) |
Mar 11, 2005 | 1.245 | 1.294 | 1.132 | 1.253 | 189,041 | +0.03(+2.65%) |
Mar 10, 2005 | 1.173 | 1.294 | 1.084 | 1.221 | 182,939 | +0.11(+10.22%) |
Mar 09, 2005 | 1.092 | 1.148 | 1.067 | 1.108 | 110,675 | +0.03(+3.01%) |
Mar 08, 2005 | 1.092 | 1.092 | 1.043 | 1.076 | 72,773 | -0.03(-2.92%) |
Mar 07, 2005 | 1.132 | 1.132 | 1.011 | 1.108 | 125,762 | +0.00(+0.00%) |
Mar 04, 2005 | 1.076 | 1.132 | 1.051 | 1.108 | 79,280 | -0.02(-2.14%) |
Mar 03, 2005 | 1.059 | 1.164 | 1.059 | 1.132 | 58,815 | -0.06(-5.41%) |
Mar 02, 2005 | 1.197 | 1.205 | 1.124 | 1.197 | 47,947 | +0.02(+1.37%) |
Mar 01, 2005 | 1.173 | 1.197 | 1.092 | 1.181 | 135,160 | -0.03(-2.67%) |
Feb 28, 2005 | 1.197 | 1.221 | 1.132 | 1.213 | 32,955 | +0.03(+2.74%) |
Feb 25, 2005 | 1.132 | 1.221 | 1.132 | 1.181 | 26,981 | -0.04(-3.31%) |
Feb 24, 2005 | 1.221 | 1.229 | 1.156 | 1.221 | 43,812 | +0.01(+0.67%) |
Feb 23, 2005 | 1.221 | 1.278 | 1.189 | 1.213 | 69,325 | -0.01(-0.66%) |
Feb 22, 2005 | 1.229 | 1.229 | 1.221 | 1.221 | 16,755 | -0.03(-2.58%) |
Feb 18, 2005 | 1.253 | 1.294 | 1.221 | 1.253 | 61,562 | +0.01(+0.65%) |
Feb 17, 2005 | 1.237 | 1.253 | 1.213 | 1.245 | 36,069 | +0.00(+0.00%) |
Feb 16, 2005 | 1.221 | 1.254 | 1.221 | 1.245 | 20,687 | -0.04(-3.14%) |
Feb 15, 2005 | 1.253 | 1.294 | 1.229 | 1.286 | 24,793 | +0.05(+3.92%) |
Feb 14, 2005 | 1.253 | 1.294 | 1.229 | 1.237 | 44,826 | -0.02(-1.92%) |
Feb 11, 2005 | 1.253 | 1.286 | 1.253 | 1.262 | 5,626 | -0.03(-2.50%) |
Feb 10, 2005 | 1.262 | 1.294 | 1.229 | 1.294 | 40,127 | +0.03(+2.56%) |
Feb 09, 2005 | 1.294 | 1.294 | 1.245 | 1.262 | 26,834 | -0.02(-1.27%) |
Feb 08, 2005 | 1.294 | 1.294 | 1.278 | 1.278 | 19,661 | -0.02(-1.25%) |
Feb 07, 2005 | 1.294 | 1.334 | 1.278 | 1.294 | 27,897 | -0.04(-3.03%) |
Feb 04, 2005 | 1.270 | 1.334 | 1.270 | 1.334 | 64,426 | +0.06(+5.10%) |
Feb 03, 2005 | 1.270 | 1.294 | 1.270 | 1.270 | 14,344 | -0.03(-2.48%) |
Feb 02, 2005 | 1.278 | 1.359 | 1.262 | 1.302 | 36,356 | +0.02(+1.26%) |
Feb 01, 2005 | 1.302 | 1.302 | 1.278 | 1.286 | 20,187 | -0.03(-2.45%) |
Jan 31, 2005 | 1.286 | 1.326 | 1.278 | 1.318 | 42,600 | -0.02(-1.21%) |
Jan 28, 2005 | 1.350 | 1.375 | 1.334 | 1.334 | 20,651 | -0.03(-2.37%) |
Jan 27, 2005 | 1.294 | 1.399 | 1.294 | 1.367 | 105,717 | +0.09(+6.96%) |
Jan 26, 2005 | 1.286 | 1.310 | 1.278 | 1.278 | 9,237 | -0.05(-3.66%) |
Jan 25, 2005 | 1.266 | 1.350 | 1.266 | 1.326 | 81,927 | +0.07(+5.81%) |
Jan 24, 2005 | 1.286 | 1.294 | 1.221 | 1.253 | 43,340 | -0.04(-3.12%) |
Jan 21, 2005 | 1.253 | 1.342 | 1.253 | 1.294 | 58,985 | +0.00(+0.00%) |
Jan 20, 2005 | 1.318 | 1.326 | 1.294 | 1.294 | 109,765 | +0.01(+0.63%) |
Jan 19, 2005 | 1.302 | 1.326 | 1.229 | 1.286 | 79,096 | -0.01(-0.63%) |
Jan 18, 2005 | 1.286 | 1.294 | 1.229 | 1.294 | 35,904 | +0.08(+6.67%) |
Jan 14, 2005 | 1.229 | 1.253 | 1.213 | 1.213 | 10,634 | -0.02(-1.96%) |
Jan 13, 2005 | 1.302 | 1.302 | 1.234 | 1.237 | 54,608 | -0.03(-2.55%) |
Jan 12, 2005 | 1.253 | 1.294 | 1.253 | 1.270 | 35,424 | +0.01(+0.64%) |
Jan 11, 2005 | 1.286 | 1.296 | 1.253 | 1.262 | 31,248 | -0.03(-2.50%) |
Jan 10, 2005 | 1.326 | 1.326 | 1.278 | 1.294 | 19,946 | +0.00(+0.00%) |
Jan 07, 2005 | 1.334 | 1.350 | 1.293 | 1.294 | 35,181 | -0.03(-2.44%) |
Jan 06, 2005 | 1.367 | 1.367 | 1.309 | 1.326 | 30,424 | -0.02(-1.20%) |
Jan 05, 2005 | 1.278 | 1.342 | 1.278 | 1.342 | 62,146 | +0.03(+2.47%) |
Jan 04, 2005 | 1.302 | 1.334 | 1.286 | 1.310 | 50,423 | -0.01(-0.61%) |