Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 0.2009 | 0.2023 | 0.1966 | 0.1975 | 1,558,629,632 | -0.00(-2.22%) |
Mar 30, 2005 | 0.2021 | 0.2049 | 0.1951 | 0.2020 | 2,582,223,360 | +0.00(+0.00%) |
Mar 29, 2005 | 0.2063 | 0.2087 | 0.2011 | 0.2020 | 1,766,372,352 | -0.00(-2.21%) |
Mar 28, 2005 | 0.2090 | 0.2120 | 0.2046 | 0.2066 | 1,537,195,008 | -0.00(-1.11%) |
Mar 24, 2005 | 0.2091 | 0.2147 | 0.2088 | 0.2089 | 2,602,214,656 | +0.00(+0.20%) |
Mar 23, 2005 | 0.2039 | 0.2099 | 0.2034 | 0.2085 | 2,191,528,448 | +0.00(+2.16%) |
Mar 22, 2005 | 0.2080 | 0.2099 | 0.2034 | 0.2041 | 1,873,401,088 | -0.00(-1.80%) |
Mar 21, 2005 | 0.2009 | 0.2083 | 0.1996 | 0.2078 | 1,968,016,640 | +0.01(+3.43%) |
Mar 18, 2005 | 0.2053 | 0.2059 | 0.1972 | 0.2009 | 1,921,574,912 | -0.00(-2.03%) |
Mar 17, 2005 | 0.2078 | 0.2086 | 0.2046 | 0.2051 | 1,330,895,744 | -0.00(-1.00%) |
Mar 16, 2005 | 0.2099 | 0.2132 | 0.2071 | 0.2072 | 1,609,870,592 | -0.00(-1.70%) |
Mar 15, 2005 | 0.2162 | 0.2182 | 0.2106 | 0.2108 | 1,137,009,664 | -0.00(-2.01%) |
Mar 14, 2005 | 0.2135 | 0.2160 | 0.2120 | 0.2151 | 1,720,508,032 | +0.01(+2.82%) |
Mar 11, 2005 | 0.2159 | 0.2162 | 0.2073 | 0.2092 | 2,201,740,800 | -0.00(-2.25%) |
Mar 10, 2005 | 0.2147 | 0.2167 | 0.2106 | 0.2140 | 2,072,736,000 | -0.00(-0.04%) |
Mar 09, 2005 | 0.2184 | 0.2225 | 0.2134 | 0.2141 | 2,736,884,736 | -0.01(-2.61%) |
Mar 08, 2005 | 0.2310 | 0.2315 | 0.2183 | 0.2198 | 4,006,616,064 | -0.01(-5.06%) |
Mar 07, 2005 | 0.2302 | 0.2364 | 0.2286 | 0.2315 | 1,537,158,912 | +0.00(+1.02%) |
Mar 04, 2005 | 0.2309 | 0.2329 | 0.2273 | 0.2292 | 1,783,585,024 | -0.00(-0.43%) |
Mar 03, 2005 | 0.2328 | 0.2343 | 0.2268 | 0.2302 | 2,289,283,584 | -0.00(-1.35%) |
Mar 02, 2005 | 0.2378 | 0.2391 | 0.2320 | 0.2334 | 2,849,109,760 | -0.01(-2.94%) |
Mar 01, 2005 | 0.2421 | 0.2461 | 0.2380 | 0.2404 | 2,216,679,936 | -0.00(-0.24%) |
Feb 28, 2005 | 0.2386 | 0.2411 | 0.2365 | 0.2410 | 2,279,576,576 | +0.00(+0.52%) |
Feb 25, 2005 | 0.2367 | 0.2410 | 0.2341 | 0.2398 | 1,579,126,016 | +0.00(+1.44%) |
Feb 24, 2005 | 0.2271 | 0.2367 | 0.2271 | 0.2364 | 2,091,428,096 | +0.01(+2.64%) |
Feb 23, 2005 | 0.2342 | 0.2371 | 0.2265 | 0.2303 | 3,331,388,928 | -0.01(-3.25%) |
Feb 22, 2005 | 0.2334 | 0.2435 | 0.2314 | 0.2380 | 4,272,492,032 | +0.00(+1.27%) |
Feb 18, 2005 | 0.2284 | 0.2353 | 0.2221 | 0.2350 | 828,673,024 | +0.02(+10.82%) |
Feb 17, 2005 | 0.2169 | 0.2170 | 0.2104 | 0.2121 | 3,059,450,624 | -0.00(-0.89%) |
Feb 16, 2005 | 0.2141 | 0.2172 | 0.2102 | 0.2140 | 1,402,705,280 | -0.00(-0.35%) |
Feb 15, 2005 | 0.2142 | 0.2216 | 0.2139 | 0.2147 | 2,250,816,512 | +0.00(+0.90%) |
Feb 14, 2005 | 0.2173 | 0.2182 | 0.2120 | 0.2128 | 1,301,774,848 | -0.00(-2.10%) |
Feb 11, 2005 | 0.2099 | 0.2190 | 0.2092 | 0.2174 | 1,673,488,896 | +0.01(+2.91%) |
Feb 10, 2005 | 0.2075 | 0.2123 | 0.2068 | 0.2112 | 1,811,406,720 | +0.00(+2.34%) |
Feb 09, 2005 | 0.2145 | 0.2152 | 0.2053 | 0.2064 | 2,356,835,072 | -0.01(-3.50%) |
Feb 08, 2005 | 0.2105 | 0.2173 | 0.2098 | 0.2139 | 1,370,553,344 | +0.00(+0.98%) |
Feb 07, 2005 | 0.2147 | 0.2186 | 0.2099 | 0.2118 | 1,568,589,184 | -0.00(-1.20%) |
Feb 04, 2005 | 0.2029 | 0.2150 | 0.2028 | 0.2144 | 2,425,072,128 | +0.01(+5.74%) |
Feb 03, 2005 | 0.2028 | 0.2042 | 0.1999 | 0.2028 | 2,075,261,952 | -0.00(-1.05%) |
Feb 02, 2005 | 0.2018 | 0.2065 | 0.1960 | 0.2049 | 1,825,702,400 | +0.01(+5.57%) |
Feb 01, 2005 | 0.1904 | 0.1950 | 0.1892 | 0.1941 | 1,525,142,528 | +0.00(+1.88%) |
Jan 31, 2005 | 0.1918 | 0.1941 | 0.1879 | 0.1905 | 1,692,902,784 | +0.00(+0.18%) |
Jan 28, 2005 | 0.1912 | 0.1920 | 0.1861 | 0.1902 | 2,017,922,432 | -0.00(-0.13%) |
Jan 27, 2005 | 0.1767 | 0.1913 | 0.1756 | 0.1905 | 3,015,859,712 | +0.01(+8.01%) |
Jan 26, 2005 | 0.1747 | 0.1787 | 0.1718 | 0.1763 | 1,290,408,064 | +0.00(+1.29%) |
Jan 25, 2005 | 0.1718 | 0.1765 | 0.1708 | 0.1741 | 1,322,235,264 | +0.00(+1.75%) |
Jan 24, 2005 | 0.1772 | 0.1798 | 0.1701 | 0.1711 | 1,394,405,760 | -0.01(-4.01%) |
Jan 21, 2005 | 0.1782 | 0.1817 | 0.1776 | 0.1782 | 1,793,291,904 | +0.00(+0.19%) |
Jan 20, 2005 | 0.1739 | 0.1822 | 0.1739 | 0.1779 | 1,924,786,560 | +0.00(+0.23%) |
Jan 19, 2005 | 0.1825 | 0.1829 | 0.1767 | 0.1775 | 1,011,866,112 | -0.00(-2.29%) |
Jan 18, 2005 | 0.1768 | 0.1821 | 0.1764 | 0.1817 | 1,396,967,808 | +0.00(+1.58%) |
Jan 14, 2005 | 0.1816 | 0.1820 | 0.1771 | 0.1788 | 1,725,812,480 | +0.00(+0.33%) |
Jan 13, 2005 | 0.1768 | 0.1829 | 0.1729 | 0.1782 | 2,702,675,968 | +0.00(+1.04%) |
Jan 12, 2005 | 0.1795 | 0.1802 | 0.1721 | 0.1764 | 3,180,913,664 | -0.00(-0.84%) |
Jan 11, 2005 | 0.1818 | 0.1828 | 0.1752 | 0.1779 | 3,287,906,304 | -0.01(-3.08%) |
Jan 10, 2005 | 0.1837 | 0.1854 | 0.1825 | 0.1836 | 1,742,772,608 | +0.00(+0.23%) |
Jan 07, 2005 | 0.1871 | 0.1886 | 0.1804 | 0.1832 | 2,294,696,192 | -0.00(-1.91%) |
Jan 06, 2005 | 0.1919 | 0.1941 | 0.1854 | 0.1867 | 1,694,707,072 | -0.00(-0.97%) |
Jan 05, 2005 | 0.1848 | 0.1908 | 0.1838 | 0.1886 | 2,179,584,256 | +0.00(+0.93%) |
Jan 04, 2005 | 0.1974 | 0.1978 | 0.1838 | 0.1868 | 2,376,284,928 | -0.01(-4.71%) |