Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.832 | 1.857 | 1.800 | 1.831 | 879,020 | +0.01(+0.41%) |
Feb 25, 2005 | 1.820 | 1.830 | 1.793 | 1.824 | 398,859 | +0.01(+0.55%) |
Feb 24, 2005 | 1.780 | 1.822 | 1.770 | 1.814 | 521,616 | +0.03(+1.53%) |
Feb 23, 2005 | 1.795 | 1.832 | 1.773 | 1.786 | 755,458 | -0.01(-0.48%) |
Feb 22, 2005 | 1.839 | 1.863 | 1.770 | 1.795 | 825,893 | -0.04(-2.30%) |
Feb 18, 2005 | 1.851 | 1.863 | 1.798 | 1.837 | 686,634 | -0.00(-0.13%) |
Feb 17, 2005 | 1.814 | 1.863 | 1.814 | 1.840 | 866,946 | +0.03(+1.44%) |
Feb 16, 2005 | 1.888 | 1.901 | 1.789 | 1.814 | 2,060,708 | -0.04(-2.34%) |
Feb 15, 2005 | 1.759 | 1.857 | 1.754 | 1.857 | 2,036,156 | +0.10(+5.88%) |
Feb 14, 2005 | 1.708 | 1.754 | 1.665 | 1.754 | 644,373 | +0.03(+1.95%) |
Feb 11, 2005 | 1.714 | 1.739 | 1.690 | 1.721 | 415,763 | +0.01(+0.43%) |
Feb 10, 2005 | 1.726 | 1.754 | 1.688 | 1.713 | 645,581 | -0.01(-0.72%) |
Feb 09, 2005 | 1.764 | 1.767 | 1.716 | 1.726 | 427,838 | -0.03(-1.49%) |
Feb 08, 2005 | 1.795 | 1.795 | 1.750 | 1.752 | 384,772 | -0.05(-2.96%) |
Feb 07, 2005 | 1.752 | 1.824 | 1.750 | 1.805 | 301,056 | +0.05(+2.61%) |
Feb 04, 2005 | 1.784 | 1.795 | 1.750 | 1.759 | 456,414 | -0.02(-1.39%) |
Feb 03, 2005 | 1.764 | 1.809 | 1.745 | 1.784 | 592,856 | +0.01(+0.42%) |
Feb 02, 2005 | 1.788 | 1.809 | 1.760 | 1.776 | 891,900 | -0.02(-1.17%) |
Feb 01, 2005 | 1.767 | 1.804 | 1.752 | 1.798 | 860,506 | +0.03(+1.90%) |
Jan 31, 2005 | 1.721 | 1.770 | 1.719 | 1.764 | 843,602 | +0.06(+3.27%) |
Jan 28, 2005 | 1.727 | 1.731 | 1.692 | 1.708 | 903,572 | -0.02(-1.43%) |
Jan 27, 2005 | 1.687 | 1.757 | 1.687 | 1.733 | 1,061,747 | +0.04(+2.27%) |
Jan 26, 2005 | 1.718 | 1.718 | 1.685 | 1.694 | 1,554,788 | -0.03(-1.73%) |
Jan 25, 2005 | 1.737 | 1.768 | 1.714 | 1.724 | 641,958 | +0.01(+0.36%) |
Jan 24, 2005 | 1.776 | 1.786 | 1.702 | 1.718 | 1,207,848 | -0.06(-3.29%) |
Jan 21, 2005 | 1.759 | 1.778 | 1.739 | 1.776 | 1,522,187 | +0.01(+0.56%) |
Jan 20, 2005 | 1.762 | 1.775 | 1.734 | 1.767 | 1,191,346 | -0.01(-0.35%) |
Jan 19, 2005 | 1.760 | 1.800 | 1.745 | 1.773 | 1,209,861 | +0.01(+0.35%) |
Jan 18, 2005 | 1.707 | 1.790 | 1.677 | 1.767 | 2,122,288 | +0.03(+1.94%) |
Jan 14, 2005 | 1.603 | 1.733 | 1.590 | 1.733 | 1,910,984 | +0.12(+7.72%) |
Jan 13, 2005 | 1.614 | 1.622 | 1.578 | 1.609 | 737,749 | +0.00(+0.08%) |
Jan 12, 2005 | 1.646 | 1.646 | 1.583 | 1.608 | 919,671 | -0.04(-2.41%) |
Jan 11, 2005 | 1.651 | 1.651 | 1.619 | 1.647 | 826,698 | -0.02(-0.97%) |
Jan 10, 2005 | 1.625 | 1.671 | 1.615 | 1.663 | 975,616 | +0.03(+2.14%) |
Jan 07, 2005 | 1.658 | 1.658 | 1.590 | 1.629 | 757,068 | -0.02(-1.06%) |
Jan 06, 2005 | 1.675 | 1.708 | 1.625 | 1.646 | 1,786,215 | -0.02(-0.97%) |
Jan 05, 2005 | 1.671 | 1.734 | 1.646 | 1.662 | 2,350,897 | +0.00(+0.30%) |
Jan 04, 2005 | 1.565 | 1.688 | 1.559 | 1.657 | 3,696,797 | +0.17(+11.35%) |
Jan 03, 2005 | 1.557 | 1.558 | 1.480 | 1.488 | 1,275,063 | -0.07(-4.54%) |
Dec 31, 2004 | 1.553 | 1.571 | 1.543 | 1.559 | 411,739 | +0.00(+0.16%) |
Dec 30, 2004 | 1.569 | 1.588 | 1.539 | 1.557 | 901,962 | -0.02(-1.57%) |
Dec 29, 2004 | 1.555 | 1.584 | 1.535 | 1.581 | 482,173 | +0.01(+0.87%) |
Dec 28, 2004 | 1.548 | 1.583 | 1.548 | 1.568 | 412,946 | +0.02(+1.28%) |
Dec 27, 2004 | 1.553 | 1.570 | 1.539 | 1.548 | 317,558 | +0.01(+0.48%) |
Dec 23, 2004 | 1.554 | 1.571 | 1.535 | 1.540 | 418,983 | -0.02(-1.43%) |
Dec 22, 2004 | 1.547 | 1.586 | 1.537 | 1.563 | 977,628 | +0.02(+1.04%) |
Dec 21, 2004 | 1.509 | 1.581 | 1.509 | 1.547 | 1,355,559 | +0.04(+2.64%) |
Dec 20, 2004 | 1.455 | 1.511 | 1.455 | 1.507 | 933,355 | +0.05(+3.59%) |
Dec 17, 2004 | 1.456 | 1.472 | 1.439 | 1.455 | 1,611,538 | -0.00(-0.26%) |
Dec 16, 2004 | 1.455 | 1.483 | 1.453 | 1.458 | 996,545 | -0.00(-0.34%) |
Dec 15, 2004 | 1.485 | 1.494 | 1.455 | 1.463 | 887,472 | -0.02(-1.50%) |
Dec 14, 2004 | 1.485 | 1.496 | 1.473 | 1.486 | 1,514,942 | +0.00(+0.08%) |
Dec 13, 2004 | 1.507 | 1.540 | 1.485 | 1.485 | 1,221,935 | -0.02(-1.65%) |
Dec 10, 2004 | 1.503 | 1.534 | 1.493 | 1.509 | 1,456,180 | +0.02(+1.25%) |
Dec 09, 2004 | 1.503 | 1.534 | 1.477 | 1.491 | 1,089,921 | -0.01(-0.74%) |
Dec 08, 2004 | 1.540 | 1.548 | 1.492 | 1.502 | 1,276,270 | -0.04(-2.58%) |
Dec 07, 2004 | 1.615 | 1.621 | 1.528 | 1.542 | 1,650,981 | -0.05(-3.35%) |
Dec 06, 2004 | 1.634 | 1.640 | 1.593 | 1.595 | 2,010,397 | -0.02(-1.08%) |
Dec 03, 2004 | 1.685 | 1.702 | 1.612 | 1.612 | 2,263,559 | -0.07(-4.28%) |
Dec 02, 2004 | 1.770 | 1.778 | 1.683 | 1.685 | 2,509,475 | -0.18(-9.60%) |