Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.898 | 1.913 | 1.870 | 1.870 | 11,538 | -0.02(-0.81%) |
Feb 25, 2005 | 1.870 | 1.886 | 1.870 | 1.886 | 9,937 | +0.01(+0.65%) |
Feb 24, 2005 | 1.895 | 1.895 | 1.873 | 1.873 | 1,630 | +0.00(+0.00%) |
Feb 23, 2005 | 1.898 | 1.898 | 1.873 | 1.873 | 978 | +0.00(+0.16%) |
Feb 22, 2005 | 1.870 | 1.901 | 1.870 | 1.870 | 31,309 | -0.03(-1.61%) |
Feb 18, 2005 | 1.916 | 1.916 | 1.901 | 1.901 | 652 | +0.03(+1.64%) |
Feb 17, 2005 | 1.840 | 1.913 | 1.840 | 1.870 | 37,512 | +0.01(+0.49%) |
Feb 16, 2005 | 1.861 | 1.861 | 1.861 | 1.861 | 326 | -0.06(-2.88%) |
Feb 15, 2005 | 1.916 | 1.916 | 1.916 | 1.916 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 1.916 | 1.916 | 1.916 | 1.916 | 326 | +0.00(+0.00%) |
Feb 11, 2005 | 1.895 | 1.916 | 1.889 | 1.916 | 22,953 | +0.01(+0.63%) |
Feb 10, 2005 | 1.904 | 1.904 | 1.904 | 1.904 | 3,261 | +0.00(+0.02%) |
Feb 09, 2005 | 1.849 | 1.904 | 1.822 | 1.904 | 41,709 | -0.01(-0.64%) |
Feb 08, 2005 | 1.950 | 1.956 | 1.913 | 1.916 | 19,744 | +0.00(+0.00%) |
Feb 07, 2005 | 1.919 | 1.953 | 1.852 | 1.916 | 21,851 | +0.00(+0.16%) |
Feb 04, 2005 | 1.938 | 1.947 | 1.846 | 1.913 | 25,024 | -0.03(-1.58%) |
Feb 03, 2005 | 1.803 | 1.944 | 1.803 | 1.944 | 7,827 | -0.03(-1.55%) |
Feb 02, 2005 | 1.941 | 2.042 | 1.873 | 1.975 | 49,996 | +0.07(+3.87%) |
Feb 01, 2005 | 1.895 | 1.901 | 1.855 | 1.901 | 18,204 | +0.01(+0.32%) |
Jan 31, 2005 | 1.870 | 1.944 | 1.840 | 1.895 | 24,013 | +0.09(+4.92%) |
Jan 28, 2005 | 1.852 | 1.855 | 1.806 | 1.806 | 8,153 | -0.00(-0.17%) |
Jan 27, 2005 | 1.791 | 1.809 | 1.791 | 1.809 | 2,282 | -0.04(-2.32%) |
Jan 26, 2005 | 1.852 | 1.855 | 1.852 | 1.852 | 3,290 | +0.04(+2.20%) |
Jan 25, 2005 | 1.791 | 1.812 | 1.788 | 1.812 | 19,568 | +0.03(+1.72%) |
Jan 24, 2005 | 1.711 | 1.809 | 1.711 | 1.781 | 9,457 | +0.02(+0.87%) |
Jan 21, 2005 | 1.778 | 1.788 | 1.766 | 1.766 | 19,812 | -0.03(-1.44%) |
Jan 20, 2005 | 1.781 | 1.792 | 1.781 | 1.792 | 5,870 | -0.05(-2.60%) |
Jan 19, 2005 | 1.802 | 1.849 | 1.800 | 1.840 | 5,821 | -0.01(-0.50%) |
Jan 18, 2005 | 1.797 | 1.849 | 1.791 | 1.849 | 37,831 | +0.03(+1.86%) |
Jan 14, 2005 | 1.870 | 1.870 | 1.815 | 1.815 | 15,051 | +0.00(+0.08%) |
Jan 13, 2005 | 1.812 | 1.831 | 1.812 | 1.814 | 2,935 | -0.01(-0.59%) |
Jan 12, 2005 | 1.812 | 1.824 | 1.809 | 1.824 | 29,225 | +0.01(+0.74%) |
Jan 11, 2005 | 1.794 | 1.829 | 1.794 | 1.811 | 44,113 | +0.01(+0.39%) |
Jan 10, 2005 | 1.739 | 1.806 | 1.739 | 1.804 | 14,023 | -0.01(-0.31%) |
Jan 07, 2005 | 1.754 | 1.824 | 1.754 | 1.809 | 32,398 | -0.01(-0.66%) |
Jan 06, 2005 | 1.735 | 1.834 | 1.735 | 1.821 | 67,780 | -0.00(-0.17%) |
Jan 05, 2005 | 1.711 | 1.834 | 1.711 | 1.824 | 38,177 | -0.01(-0.33%) |
Jan 04, 2005 | 1.794 | 1.834 | 1.794 | 1.831 | 27,232 | +0.05(+2.75%) |
Jan 03, 2005 | 1.840 | 1.870 | 1.778 | 1.781 | 82,186 | -0.06(-3.17%) |
Dec 31, 2004 | 1.794 | 1.840 | 1.827 | 1.840 | 11,088 | +0.01(+0.67%) |
Dec 30, 2004 | 1.778 | 1.827 | 1.754 | 1.827 | 112,843 | +0.06(+3.29%) |
Dec 29, 2004 | 1.778 | 1.837 | 1.751 | 1.769 | 35,874 | -0.01(-0.52%) |
Dec 28, 2004 | 1.769 | 1.834 | 1.769 | 1.778 | 20,872 | +0.00(+0.00%) |
Dec 27, 2004 | 1.809 | 1.809 | 1.766 | 1.778 | 3,913 | -0.02(-1.19%) |
Dec 23, 2004 | 1.772 | 1.803 | 1.751 | 1.800 | 32,939 | +0.03(+1.86%) |
Dec 22, 2004 | 1.769 | 1.791 | 1.763 | 1.767 | 9,457 | -0.01(-0.29%) |
Dec 21, 2004 | 1.732 | 1.781 | 1.732 | 1.772 | 50,551 | +0.07(+3.96%) |
Dec 20, 2004 | 1.702 | 1.786 | 1.702 | 1.705 | 53,812 | -0.09(-4.96%) |
Dec 17, 2004 | 1.729 | 1.794 | 1.726 | 1.794 | 16,632 | +0.02(+1.33%) |
Dec 16, 2004 | 1.720 | 1.837 | 1.699 | 1.770 | 42,397 | +0.05(+2.72%) |
Dec 15, 2004 | 1.714 | 1.785 | 1.714 | 1.723 | 36,853 | -0.04(-2.26%) |
Dec 14, 2004 | 1.717 | 1.812 | 1.699 | 1.763 | 70,445 | +0.08(+4.55%) |
Dec 13, 2004 | 1.720 | 1.791 | 1.686 | 1.686 | 27,395 | -0.02(-0.90%) |
Dec 10, 2004 | 1.582 | 1.769 | 1.579 | 1.702 | 50,224 | -0.10(-5.45%) |
Dec 09, 2004 | 1.708 | 1.800 | 1.653 | 1.800 | 46,963 | +0.12(+6.92%) |
Dec 08, 2004 | 1.686 | 1.751 | 1.653 | 1.683 | 47,942 | +0.05(+2.81%) |
Dec 07, 2004 | 1.637 | 1.637 | 1.637 | 1.637 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 1.640 | 1.686 | 1.637 | 1.637 | 5,218 | -0.07(-4.13%) |
Dec 03, 2004 | 1.751 | 1.751 | 1.702 | 1.708 | 15,654 | +0.01(+0.54%) |
Dec 02, 2004 | 1.625 | 1.745 | 1.625 | 1.699 | 17,937 | +0.08(+5.12%) |