Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.456 | 1.476 | 1.362 | 1.422 | 1,160,266 | -0.05(-3.36%) |
Feb 25, 2005 | 1.499 | 1.502 | 1.471 | 1.471 | 915,999 | -0.02(-1.26%) |
Feb 24, 2005 | 1.528 | 1.550 | 1.481 | 1.490 | 1,227,204 | -0.07(-4.37%) |
Feb 23, 2005 | 1.588 | 1.588 | 1.556 | 1.558 | 1,025,214 | -0.02(-0.97%) |
Feb 22, 2005 | 1.586 | 1.626 | 1.554 | 1.574 | 366,399 | -0.03(-2.12%) |
Feb 18, 2005 | 1.608 | 1.625 | 1.592 | 1.608 | 483,835 | -0.00(-0.26%) |
Feb 17, 2005 | 1.600 | 1.628 | 1.567 | 1.612 | 1,024,040 | +0.01(+0.74%) |
Feb 16, 2005 | 1.588 | 1.625 | 1.580 | 1.600 | 860,804 | +0.03(+2.06%) |
Feb 15, 2005 | 1.592 | 1.599 | 1.554 | 1.568 | 859,630 | -0.00(-0.11%) |
Feb 14, 2005 | 1.496 | 1.576 | 1.465 | 1.569 | 1,620,614 | +0.09(+6.04%) |
Feb 11, 2005 | 1.511 | 1.511 | 1.439 | 1.480 | 748,066 | -0.25(-14.30%) |
Feb 10, 2005 | 1.707 | 1.754 | 1.707 | 1.727 | 441,558 | +0.02(+1.35%) |
Feb 09, 2005 | 1.733 | 1.733 | 1.682 | 1.704 | 183,199 | -0.02(-1.19%) |
Feb 08, 2005 | 1.693 | 1.724 | 1.692 | 1.724 | 196,117 | +0.04(+2.38%) |
Feb 07, 2005 | 1.705 | 1.737 | 1.626 | 1.684 | 1,048,702 | -0.03(-1.83%) |
Feb 04, 2005 | 1.682 | 1.787 | 1.682 | 1.716 | 426,292 | +0.06(+3.33%) |
Feb 03, 2005 | 1.635 | 1.678 | 1.633 | 1.660 | 228,999 | +0.03(+1.99%) |
Feb 02, 2005 | 1.643 | 1.652 | 1.628 | 1.628 | 375,794 | +0.01(+0.63%) |
Feb 01, 2005 | 1.609 | 1.655 | 1.605 | 1.618 | 140,923 | -0.03(-2.06%) |
Jan 31, 2005 | 1.597 | 1.660 | 1.597 | 1.652 | 174,979 | +0.05(+3.14%) |
Jan 28, 2005 | 1.622 | 1.643 | 1.588 | 1.602 | 29,358 | -0.02(-1.31%) |
Jan 27, 2005 | 1.625 | 1.632 | 1.605 | 1.623 | 56,369 | -0.01(-0.73%) |
Jan 26, 2005 | 1.643 | 1.643 | 1.617 | 1.635 | 35,230 | +0.01(+0.79%) |
Jan 25, 2005 | 1.614 | 1.648 | 1.614 | 1.622 | 136,225 | +0.01(+0.79%) |
Jan 24, 2005 | 1.634 | 1.635 | 1.609 | 1.609 | 66,938 | -0.02(-1.31%) |
Jan 21, 2005 | 1.618 | 1.635 | 1.612 | 1.631 | 49,323 | +0.00(+0.00%) |
Jan 20, 2005 | 1.660 | 1.660 | 1.618 | 1.631 | 23,487 | -0.02(-1.19%) |
Jan 19, 2005 | 1.609 | 1.654 | 1.609 | 1.650 | 378,143 | +0.03(+1.73%) |
Jan 18, 2005 | 1.660 | 1.660 | 1.614 | 1.622 | 118,610 | -0.02(-1.19%) |
Jan 14, 2005 | 1.635 | 1.655 | 1.623 | 1.642 | 72,810 | +0.03(+1.74%) |
Jan 13, 2005 | 1.601 | 1.649 | 1.601 | 1.614 | 166,758 | +0.03(+2.16%) |
Jan 12, 2005 | 1.541 | 1.595 | 1.541 | 1.580 | 179,676 | +0.05(+3.06%) |
Jan 11, 2005 | 1.547 | 1.566 | 1.496 | 1.533 | 396,933 | -0.00(-0.06%) |
Jan 10, 2005 | 1.574 | 1.611 | 1.534 | 1.534 | 487,358 | -0.04(-2.70%) |
Jan 07, 2005 | 1.596 | 1.606 | 1.576 | 1.576 | 133,876 | -0.02(-1.23%) |
Jan 06, 2005 | 1.616 | 1.645 | 1.533 | 1.596 | 349,958 | -0.02(-1.11%) |
Jan 05, 2005 | 1.639 | 1.658 | 1.605 | 1.614 | 56,369 | -0.05(-2.82%) |
Jan 04, 2005 | 1.643 | 1.666 | 1.643 | 1.660 | 103,343 | +0.01(+0.46%) |
Jan 03, 2005 | 1.708 | 1.725 | 1.635 | 1.653 | 492,056 | -0.03(-2.02%) |
Dec 31, 2004 | 1.693 | 1.693 | 1.683 | 1.687 | 29,358 | +0.01(+0.76%) |
Dec 30, 2004 | 1.686 | 1.698 | 1.661 | 1.674 | 145,620 | +0.00(+0.05%) |
Dec 29, 2004 | 1.673 | 1.688 | 1.657 | 1.673 | 108,040 | +0.00(+0.00%) |
Dec 28, 2004 | 1.626 | 1.675 | 1.608 | 1.673 | 373,445 | +0.03(+2.13%) |
Dec 27, 2004 | 1.631 | 1.638 | 1.609 | 1.638 | 536,681 | +0.01(+0.47%) |
Dec 23, 2004 | 1.639 | 1.644 | 1.618 | 1.631 | 225,476 | -0.02(-1.29%) |
Dec 22, 2004 | 1.617 | 1.664 | 1.617 | 1.652 | 149,143 | +0.03(+1.62%) |
Dec 21, 2004 | 1.660 | 1.673 | 1.619 | 1.626 | 335,866 | -0.04(-2.20%) |
Dec 20, 2004 | 1.699 | 1.699 | 1.660 | 1.662 | 534,333 | -0.02(-1.46%) |
Dec 17, 2004 | 1.687 | 1.695 | 1.640 | 1.687 | 1,458,553 | +0.00(+0.00%) |
Dec 16, 2004 | 1.669 | 1.690 | 1.651 | 1.687 | 616,538 | +0.01(+0.30%) |
Dec 15, 2004 | 1.611 | 1.682 | 1.611 | 1.682 | 320,599 | +0.06(+3.95%) |
Dec 14, 2004 | 1.643 | 1.648 | 1.602 | 1.618 | 857,281 | -0.03(-1.55%) |
Dec 13, 2004 | 1.588 | 1.655 | 1.588 | 1.643 | 271,276 | +0.01(+0.78%) |
Dec 10, 2004 | 1.601 | 1.631 | 1.600 | 1.631 | 133,876 | +0.04(+2.41%) |
Dec 09, 2004 | 1.567 | 1.615 | 1.539 | 1.592 | 521,415 | -0.01(-0.48%) |
Dec 08, 2004 | 1.575 | 1.622 | 1.575 | 1.600 | 581,307 | -0.05(-2.99%) |
Dec 07, 2004 | 1.669 | 1.669 | 1.593 | 1.649 | 872,548 | -0.05(-3.10%) |
Dec 06, 2004 | 1.672 | 1.703 | 1.663 | 1.702 | 1,260,086 | +0.04(+2.46%) |
Dec 03, 2004 | 1.632 | 1.669 | 1.632 | 1.661 | 934,789 | +0.04(+2.36%) |
Dec 02, 2004 | 1.640 | 1.640 | 1.607 | 1.623 | 1,055,748 | -0.01(-0.73%) |