Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.380 | 1.410 | 1.360 | 1.370 | 701,529 | -0.02(-1.44%) |
Feb 25, 2005 | 1.400 | 1.420 | 1.390 | 1.390 | 425,650 | +0.00(+0.00%) |
Feb 24, 2005 | 1.410 | 1.440 | 1.390 | 1.390 | 903,622 | -0.02(-1.42%) |
Feb 23, 2005 | 1.420 | 1.490 | 1.400 | 1.410 | 624,436 | -0.01(-0.70%) |
Feb 22, 2005 | 1.440 | 1.490 | 1.420 | 1.420 | 436,285 | -0.03(-2.07%) |
Feb 18, 2005 | 1.450 | 1.480 | 1.440 | 1.450 | 226,013 | +0.01(+0.69%) |
Feb 17, 2005 | 1.480 | 1.500 | 1.440 | 1.440 | 488,090 | -0.03(-2.04%) |
Feb 16, 2005 | 1.500 | 1.520 | 1.470 | 1.470 | 464,563 | -0.07(-4.55%) |
Feb 15, 2005 | 1.530 | 1.560 | 1.490 | 1.540 | 853,531 | +0.00(+0.00%) |
Feb 14, 2005 | 1.490 | 1.550 | 1.460 | 1.540 | 1,352,232 | +0.09(+6.21%) |
Feb 11, 2005 | 1.460 | 1.500 | 1.430 | 1.450 | 758,740 | +0.01(+0.69%) |
Feb 10, 2005 | 1.460 | 1.500 | 1.420 | 1.440 | 1,224,894 | -0.05(-3.36%) |
Feb 09, 2005 | 1.530 | 1.530 | 1.390 | 1.490 | 565,338 | +0.01(+0.68%) |
Feb 08, 2005 | 1.450 | 1.530 | 1.450 | 1.480 | 1,086,130 | +0.00(+0.00%) |
Feb 07, 2005 | 1.420 | 1.480 | 1.400 | 1.480 | 1,127,305 | +0.09(+6.47%) |
Feb 04, 2005 | 1.400 | 1.420 | 1.390 | 1.390 | 482,540 | -0.01(-0.71%) |
Feb 03, 2005 | 1.420 | 1.440 | 1.400 | 1.400 | 359,825 | +0.00(+0.00%) |
Feb 02, 2005 | 1.410 | 1.430 | 1.390 | 1.400 | 487,694 | +0.02(+1.45%) |
Feb 01, 2005 | 1.400 | 1.420 | 1.380 | 1.380 | 740,573 | +0.00(+0.00%) |
Jan 31, 2005 | 1.410 | 1.460 | 1.380 | 1.380 | 641,027 | -0.05(-3.50%) |
Jan 28, 2005 | 1.450 | 1.450 | 1.410 | 1.430 | 350,609 | -0.01(-0.69%) |
Jan 27, 2005 | 1.450 | 1.470 | 1.420 | 1.440 | 554,379 | +0.04(+2.86%) |
Jan 26, 2005 | 1.390 | 1.440 | 1.390 | 1.400 | 551,814 | +0.01(+0.72%) |
Jan 25, 2005 | 1.400 | 1.450 | 1.390 | 1.390 | 672,826 | +0.02(+1.46%) |
Jan 24, 2005 | 1.430 | 1.460 | 1.370 | 1.370 | 1,269,484 | -0.01(-0.72%) |
Jan 21, 2005 | 1.450 | 1.460 | 1.360 | 1.380 | 1,276,092 | -0.03(-2.13%) |
Jan 20, 2005 | 1.500 | 1.550 | 1.400 | 1.410 | 2,643,242 | -0.07(-4.73%) |
Jan 19, 2005 | 1.440 | 1.500 | 1.420 | 1.480 | 565,248 | +0.04(+2.78%) |
Jan 18, 2005 | 1.470 | 1.500 | 1.400 | 1.440 | 760,359 | -0.03(-2.04%) |
Jan 14, 2005 | 1.500 | 1.510 | 1.460 | 1.470 | 479,725 | -0.04(-2.65%) |
Jan 13, 2005 | 1.490 | 1.520 | 1.480 | 1.510 | 387,779 | -0.01(-0.66%) |
Jan 12, 2005 | 1.520 | 1.530 | 1.460 | 1.520 | 686,637 | +0.01(+0.66%) |
Jan 11, 2005 | 1.540 | 1.550 | 1.450 | 1.510 | 681,691 | -0.05(-3.21%) |
Jan 10, 2005 | 1.450 | 1.570 | 1.450 | 1.560 | 998,969 | +0.09(+6.12%) |
Jan 07, 2005 | 1.470 | 1.480 | 1.430 | 1.470 | 610,528 | +0.05(+3.52%) |
Jan 06, 2005 | 1.470 | 1.510 | 1.420 | 1.420 | 1,053,579 | -0.05(-3.40%) |
Jan 05, 2005 | 1.550 | 1.550 | 1.450 | 1.470 | 2,022,602 | -0.05(-3.29%) |
Jan 04, 2005 | 1.610 | 1.620 | 1.510 | 1.520 | 1,770,698 | -0.09(-5.59%) |
Jan 03, 2005 | 1.640 | 1.650 | 1.600 | 1.610 | 707,246 | -0.01(-0.62%) |
Dec 31, 2004 | 1.620 | 1.640 | 1.610 | 1.620 | 981,100 | -0.02(-1.22%) |
Dec 30, 2004 | 1.630 | 1.670 | 1.625 | 1.640 | 910,200 | -0.03(-1.80%) |
Dec 29, 2004 | 1.630 | 1.690 | 1.620 | 1.670 | 1,058,000 | +0.03(+1.83%) |
Dec 28, 2004 | 1.630 | 1.650 | 1.610 | 1.640 | 793,800 | +0.01(+0.61%) |
Dec 27, 2004 | 1.650 | 1.660 | 1.620 | 1.630 | 879,900 | -0.02(-1.21%) |
Dec 23, 2004 | 1.620 | 1.660 | 1.610 | 1.650 | 825,300 | +0.03(+1.85%) |
Dec 22, 2004 | 1.600 | 1.680 | 1.600 | 1.620 | 893,500 | -0.01(-0.61%) |
Dec 21, 2004 | 1.700 | 1.720 | 1.610 | 1.630 | 1,959,200 | -0.07(-4.12%) |
Dec 20, 2004 | 1.780 | 1.800 | 1.700 | 1.700 | 1,400,800 | -0.09(-5.03%) |
Dec 17, 2004 | 1.800 | 1.820 | 1.770 | 1.790 | 716,900 | +0.00(+0.00%) |
Dec 16, 2004 | 1.810 | 1.830 | 1.770 | 1.790 | 830,400 | -0.03(-1.65%) |
Dec 15, 2004 | 1.760 | 1.840 | 1.750 | 1.820 | 1,451,600 | +0.04(+2.25%) |
Dec 14, 2004 | 1.760 | 1.790 | 1.730 | 1.780 | 927,000 | +0.01(+0.56%) |
Dec 13, 2004 | 1.810 | 1.840 | 1.770 | 1.770 | 1,194,100 | -0.04(-2.21%) |
Dec 10, 2004 | 1.780 | 1.840 | 1.769 | 1.810 | 1,085,700 | +0.01(+0.56%) |
Dec 09, 2004 | 1.850 | 1.850 | 1.760 | 1.800 | 1,291,600 | -0.03(-1.64%) |
Dec 08, 2004 | 1.770 | 1.850 | 1.740 | 1.830 | 2,543,400 | +0.10(+5.78%) |
Dec 07, 2004 | 1.710 | 1.800 | 1.690 | 1.730 | 3,253,300 | +0.05(+2.98%) |
Dec 06, 2004 | 1.720 | 1.750 | 1.679 | 1.680 | 1,686,400 | -0.06(-3.45%) |
Dec 03, 2004 | 1.730 | 1.780 | 1.710 | 1.740 | 1,506,400 | +0.00(+0.00%) |
Dec 02, 2004 | 1.760 | 1.780 | 1.730 | 1.740 | 942,000 | -0.01(-0.57%) |