Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.671 | 1.728 | 1.659 | 1.728 | 2,374,942 | +0.05(+3.28%) |
Feb 25, 2005 | 1.670 | 1.687 | 1.670 | 1.674 | 1,226,119 | +0.00(+0.25%) |
Feb 24, 2005 | 1.683 | 1.683 | 1.656 | 1.669 | 2,670,603 | +0.01(+0.44%) |
Feb 23, 2005 | 1.648 | 1.677 | 1.646 | 1.662 | 3,211,680 | +0.02(+0.94%) |
Feb 22, 2005 | 1.661 | 1.671 | 1.640 | 1.647 | 953,648 | -0.01(-0.56%) |
Feb 18, 2005 | 1.680 | 1.681 | 1.651 | 1.656 | 868,622 | -0.02(-1.23%) |
Feb 17, 2005 | 1.713 | 1.718 | 1.677 | 1.677 | 1,325,639 | -0.04(-2.11%) |
Feb 16, 2005 | 1.728 | 1.728 | 1.705 | 1.713 | 638,664 | -0.02(-0.90%) |
Feb 15, 2005 | 1.721 | 1.740 | 1.710 | 1.728 | 975,871 | +0.01(+0.36%) |
Feb 14, 2005 | 1.705 | 1.730 | 1.705 | 1.722 | 869,588 | +0.02(+1.03%) |
Feb 11, 2005 | 1.744 | 1.748 | 1.697 | 1.705 | 729,488 | -0.00(-0.24%) |
Feb 10, 2005 | 1.698 | 1.718 | 1.683 | 1.709 | 530,449 | +0.01(+0.61%) |
Feb 09, 2005 | 1.723 | 1.729 | 1.697 | 1.698 | 708,231 | -0.03(-1.56%) |
Feb 08, 2005 | 1.744 | 1.744 | 1.703 | 1.725 | 633,833 | +0.01(+0.36%) |
Feb 07, 2005 | 1.723 | 1.723 | 1.697 | 1.719 | 884,081 | +0.01(+0.48%) |
Feb 04, 2005 | 1.671 | 1.739 | 1.664 | 1.711 | 2,779,784 | +0.05(+2.93%) |
Feb 03, 2005 | 1.674 | 1.674 | 1.651 | 1.662 | 949,783 | +0.00(+0.19%) |
Feb 02, 2005 | 1.671 | 1.674 | 1.652 | 1.659 | 708,231 | -0.01(-0.74%) |
Feb 01, 2005 | 1.671 | 1.681 | 1.662 | 1.671 | 610,644 | -0.01(-0.55%) |
Jan 31, 2005 | 1.682 | 1.682 | 1.659 | 1.681 | 1,153,654 | +0.02(+1.25%) |
Jan 28, 2005 | 1.683 | 1.683 | 1.637 | 1.660 | 800,021 | -0.01(-0.87%) |
Jan 27, 2005 | 1.646 | 1.675 | 1.640 | 1.675 | 795,190 | +0.03(+1.70%) |
Jan 26, 2005 | 1.630 | 1.656 | 1.625 | 1.647 | 470,544 | +0.03(+1.60%) |
Jan 25, 2005 | 1.620 | 1.650 | 1.620 | 1.621 | 689,873 | +0.00(+0.06%) |
Jan 24, 2005 | 1.657 | 1.662 | 1.614 | 1.620 | 671,515 | -0.02(-0.95%) |
Jan 21, 2005 | 1.641 | 1.656 | 1.620 | 1.635 | 663,785 | -0.00(-0.19%) |
Jan 20, 2005 | 1.663 | 1.674 | 1.637 | 1.638 | 1,214,525 | -0.03(-1.68%) |
Jan 19, 2005 | 1.682 | 1.687 | 1.666 | 1.666 | 742,048 | +0.00(+0.19%) |
Jan 18, 2005 | 1.674 | 1.682 | 1.651 | 1.663 | 1,772,994 | +0.01(+0.44%) |
Jan 14, 2005 | 1.666 | 1.671 | 1.646 | 1.656 | 696,637 | -0.01(-0.31%) |
Jan 13, 2005 | 1.652 | 1.680 | 1.633 | 1.661 | 1,178,775 | +0.02(+1.20%) |
Jan 12, 2005 | 1.640 | 1.646 | 1.625 | 1.641 | 1,011,621 | +0.00(+0.00%) |
Jan 11, 2005 | 1.640 | 1.656 | 1.633 | 1.641 | 902,439 | +0.00(+0.25%) |
Jan 10, 2005 | 1.651 | 1.666 | 1.631 | 1.637 | 1,087,951 | +0.00(+0.13%) |
Jan 07, 2005 | 1.640 | 1.646 | 1.616 | 1.635 | 995,195 | -0.01(-0.32%) |
Jan 06, 2005 | 1.630 | 1.651 | 1.630 | 1.640 | 1,114,039 | +0.01(+0.32%) |
Jan 05, 2005 | 1.670 | 1.670 | 1.635 | 1.635 | 732,386 | -0.03(-1.56%) |
Jan 04, 2005 | 1.677 | 1.698 | 1.647 | 1.661 | 774,900 | -0.00(-0.25%) |
Jan 03, 2005 | 1.708 | 1.708 | 1.660 | 1.665 | 2,487,989 | -0.06(-3.25%) |
Dec 31, 2004 | 1.692 | 1.723 | 1.681 | 1.721 | 2,052,228 | +0.02(+0.91%) |
Dec 30, 2004 | 1.706 | 1.708 | 1.677 | 1.706 | 2,490,888 | +0.00(+0.18%) |
Dec 29, 2004 | 1.670 | 1.703 | 1.653 | 1.703 | 4,178,855 | +0.03(+1.54%) |
Dec 28, 2004 | 1.654 | 1.677 | 1.633 | 1.677 | 1,631,927 | +0.02(+1.50%) |
Dec 27, 2004 | 1.652 | 1.652 | 1.626 | 1.652 | 775,866 | +0.01(+0.57%) |
Dec 23, 2004 | 1.646 | 1.646 | 1.635 | 1.643 | 382,618 | +0.01(+0.38%) |
Dec 22, 2004 | 1.617 | 1.646 | 1.617 | 1.636 | 908,236 | +0.01(+0.57%) |
Dec 21, 2004 | 1.632 | 1.635 | 1.606 | 1.627 | 1,023,215 | -0.00(-0.13%) |
Dec 20, 2004 | 1.615 | 1.640 | 1.611 | 1.629 | 790,359 | -0.00(-0.06%) |
Dec 17, 2004 | 1.634 | 1.634 | 1.610 | 1.630 | 1,464,773 | -0.00(-0.19%) |
Dec 16, 2004 | 1.630 | 1.635 | 1.620 | 1.633 | 1,236,748 | +0.00(+0.13%) |
Dec 15, 2004 | 1.638 | 1.640 | 1.618 | 1.631 | 2,111,167 | -0.05(-2.90%) |
Dec 14, 2004 | 1.690 | 1.692 | 1.677 | 1.680 | 3,240,666 | -0.00(-0.12%) |
Dec 13, 2004 | 1.677 | 1.692 | 1.675 | 1.682 | 2,302,477 | +0.01(+0.31%) |
Dec 10, 2004 | 1.685 | 1.692 | 1.673 | 1.677 | 2,007,783 | +0.00(+0.00%) |
Dec 09, 2004 | 1.676 | 1.681 | 1.661 | 1.677 | 1,164,282 | +0.02(+1.00%) |
Dec 08, 2004 | 1.677 | 1.684 | 1.657 | 1.660 | 1,513,084 | -0.01(-0.37%) |
Dec 07, 2004 | 1.657 | 1.681 | 1.656 | 1.666 | 1,744,008 | -0.00(-0.12%) |
Dec 06, 2004 | 1.678 | 1.697 | 1.665 | 1.668 | 1,199,065 | -0.01(-0.55%) |
Dec 03, 2004 | 1.677 | 1.694 | 1.657 | 1.678 | 1,765,264 | +0.01(+0.75%) |
Dec 02, 2004 | 1.681 | 1.681 | 1.656 | 1.665 | 1,512,117 | -0.01(-0.68%) |