Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.694 | 1.736 | 1.686 | 1.725 | 57,286,344 | +0.03(+1.60%) |
Feb 25, 2005 | 1.688 | 1.707 | 1.668 | 1.698 | 53,379,340 | +0.03(+1.80%) |
Feb 24, 2005 | 1.658 | 1.685 | 1.601 | 1.668 | 76,496,608 | +0.01(+0.42%) |
Feb 23, 2005 | 1.722 | 1.762 | 1.658 | 1.661 | 185,046,400 | +0.01(+0.57%) |
Feb 22, 2005 | 1.692 | 1.699 | 1.652 | 1.652 | 283,292,352 | +0.02(+1.42%) |
Feb 18, 2005 | 1.623 | 1.646 | 1.608 | 1.629 | 71,231,496 | +0.02(+1.44%) |
Feb 17, 2005 | 1.621 | 1.635 | 1.595 | 1.605 | 53,280,924 | +0.00(+0.00%) |
Feb 16, 2005 | 1.647 | 1.647 | 1.593 | 1.605 | 68,574,344 | -0.04(-2.18%) |
Feb 15, 2005 | 1.638 | 1.662 | 1.618 | 1.641 | 57,404,440 | +0.01(+0.80%) |
Feb 14, 2005 | 1.565 | 1.674 | 1.538 | 1.628 | 102,920,560 | +0.05(+3.43%) |
Feb 11, 2005 | 1.569 | 1.605 | 1.526 | 1.574 | 90,825,576 | -0.01(-0.44%) |
Feb 10, 2005 | 1.616 | 1.635 | 1.567 | 1.581 | 102,743,416 | -0.03(-1.62%) |
Feb 09, 2005 | 1.679 | 1.694 | 1.577 | 1.607 | 107,703,440 | -0.07(-4.10%) |
Feb 08, 2005 | 1.575 | 1.681 | 1.574 | 1.676 | 146,724,288 | -0.02(-1.06%) |
Feb 07, 2005 | 1.730 | 1.747 | 1.656 | 1.694 | 116,245,712 | -0.07(-4.19%) |
Feb 04, 2005 | 1.839 | 1.839 | 1.752 | 1.768 | 84,074,424 | -0.01(-0.59%) |
Feb 03, 2005 | 1.797 | 1.807 | 1.765 | 1.778 | 102,241,512 | +0.01(+0.44%) |
Feb 02, 2005 | 1.788 | 1.805 | 1.752 | 1.770 | 101,818,336 | +0.05(+3.17%) |
Feb 01, 2005 | 1.719 | 1.747 | 1.699 | 1.716 | 63,840,664 | +0.00(+0.17%) |
Jan 31, 2005 | 1.687 | 1.756 | 1.687 | 1.713 | 110,321,232 | +0.04(+2.33%) |
Jan 28, 2005 | 1.737 | 1.772 | 1.648 | 1.674 | 170,432,032 | -0.09(-5.22%) |
Jan 27, 2005 | 1.814 | 1.816 | 1.736 | 1.766 | 100,115,784 | -0.04(-2.42%) |
Jan 26, 2005 | 1.801 | 1.829 | 1.786 | 1.810 | 61,409,860 | +0.01(+0.41%) |
Jan 25, 2005 | 1.748 | 1.821 | 1.739 | 1.803 | 108,579,320 | +0.07(+3.84%) |
Jan 24, 2005 | 1.818 | 1.849 | 1.679 | 1.736 | 157,963,088 | -0.09(-5.15%) |
Jan 21, 2005 | 1.940 | 1.946 | 1.807 | 1.831 | 163,671,056 | -0.11(-5.46%) |
Jan 20, 2005 | 2.012 | 2.048 | 1.899 | 1.936 | 201,825,856 | -0.12(-5.63%) |
Jan 19, 2005 | 2.086 | 2.136 | 2.042 | 2.052 | 69,961,968 | -0.02(-1.08%) |
Jan 18, 2005 | 2.049 | 2.090 | 2.038 | 2.074 | 72,471,504 | -0.01(-0.27%) |
Jan 14, 2005 | 2.058 | 2.109 | 2.058 | 2.080 | 59,677,784 | +0.01(+0.63%) |
Jan 13, 2005 | 2.024 | 2.100 | 2.024 | 2.067 | 71,172,448 | +0.03(+1.70%) |
Jan 12, 2005 | 2.033 | 2.051 | 1.972 | 2.032 | 100,568,488 | +0.00(+0.06%) |
Jan 11, 2005 | 2.077 | 2.098 | 2.012 | 2.031 | 138,280,432 | -0.08(-3.63%) |
Jan 10, 2005 | 2.114 | 2.134 | 2.076 | 2.107 | 65,690,832 | -0.00(-0.15%) |
Jan 07, 2005 | 2.094 | 2.139 | 2.094 | 2.111 | 52,099,968 | +0.00(+0.10%) |
Jan 06, 2005 | 2.081 | 2.122 | 2.043 | 2.109 | 75,187,712 | +0.03(+1.23%) |
Jan 05, 2005 | 2.105 | 2.153 | 2.081 | 2.083 | 82,667,120 | -0.02(-1.16%) |
Jan 04, 2005 | 2.135 | 2.143 | 2.096 | 2.107 | 63,171,456 | -0.02(-1.16%) |
Jan 03, 2005 | 2.180 | 2.187 | 2.109 | 2.132 | 79,744,240 | -0.02(-0.87%) |
Dec 31, 2004 | 2.183 | 2.209 | 2.139 | 2.151 | 71,831,816 | -0.04(-1.89%) |
Dec 30, 2004 | 2.208 | 2.214 | 2.183 | 2.192 | 47,474,544 | +0.01(+0.45%) |
Dec 29, 2004 | 2.175 | 2.219 | 2.166 | 2.183 | 62,817,168 | +0.02(+0.81%) |
Dec 28, 2004 | 2.133 | 2.185 | 2.096 | 2.165 | 55,869,192 | +0.05(+2.36%) |
Dec 27, 2004 | 2.074 | 2.133 | 2.073 | 2.115 | 48,438,992 | +0.05(+2.44%) |
Dec 23, 2004 | 2.042 | 2.067 | 2.030 | 2.065 | 22,152,820 | +0.01(+0.32%) |
Dec 22, 2004 | 2.031 | 2.063 | 2.007 | 2.058 | 71,812,136 | +0.01(+0.68%) |
Dec 21, 2004 | 2.007 | 2.051 | 1.984 | 2.044 | 72,461,664 | +0.06(+2.91%) |
Dec 20, 2004 | 2.032 | 2.049 | 1.975 | 1.987 | 79,547,416 | -0.04(-1.99%) |
Dec 17, 2004 | 2.026 | 2.061 | 2.023 | 2.027 | 53,339,972 | -0.01(-0.40%) |
Dec 16, 2004 | 2.103 | 2.103 | 2.029 | 2.035 | 60,602,868 | -0.05(-2.57%) |
Dec 15, 2004 | 2.074 | 2.142 | 2.064 | 2.089 | 59,697,468 | +0.03(+1.36%) |
Dec 14, 2004 | 2.052 | 2.093 | 2.042 | 2.061 | 53,979,660 | +0.00(+0.12%) |
Dec 13, 2004 | 2.093 | 2.093 | 1.998 | 2.058 | 98,797,048 | -0.03(-1.48%) |
Dec 10, 2004 | 2.081 | 2.157 | 2.063 | 2.089 | 85,757,296 | +0.01(+0.67%) |
Dec 09, 2004 | 2.019 | 2.102 | 1.996 | 2.075 | 106,217,400 | +0.03(+1.67%) |
Dec 08, 2004 | 2.048 | 2.053 | 1.996 | 2.041 | 83,670,928 | -0.01(-0.55%) |
Dec 07, 2004 | 2.175 | 2.215 | 2.043 | 2.053 | 119,247,312 | -0.13(-5.98%) |
Dec 06, 2004 | 2.166 | 2.199 | 2.134 | 2.183 | 42,918,012 | +0.02(+1.07%) |
Dec 03, 2004 | 2.185 | 2.201 | 2.160 | 2.160 | 54,619,344 | -0.02(-0.91%) |
Dec 02, 2004 | 2.215 | 2.266 | 2.150 | 2.180 | 96,809,096 | -0.04(-1.69%) |