Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.305 | 1.330 | 1.303 | 1.307 | 2,835,871 | +0.03(+2.31%) |
Feb 25, 2005 | 1.269 | 1.286 | 1.269 | 1.278 | 2,371,956 | +0.01(+0.71%) |
Feb 24, 2005 | 1.277 | 1.281 | 1.239 | 1.269 | 3,684,721 | -0.01(-0.57%) |
Feb 23, 2005 | 1.288 | 1.295 | 1.269 | 1.276 | 2,746,913 | -0.01(-0.84%) |
Feb 22, 2005 | 1.332 | 1.333 | 1.283 | 1.287 | 2,702,849 | -0.04(-2.77%) |
Feb 18, 2005 | 1.335 | 1.338 | 1.322 | 1.324 | 1,809,104 | -0.01(-0.59%) |
Feb 17, 2005 | 1.369 | 1.387 | 1.323 | 1.331 | 4,145,311 | -0.06(-4.24%) |
Feb 16, 2005 | 1.398 | 1.398 | 1.378 | 1.390 | 2,761,046 | -0.04(-2.49%) |
Feb 15, 2005 | 1.381 | 1.433 | 1.371 | 1.426 | 2,204,015 | +0.04(+2.64%) |
Feb 14, 2005 | 1.392 | 1.401 | 1.377 | 1.389 | 3,599,919 | +0.01(+1.05%) |
Feb 11, 2005 | 1.335 | 1.395 | 1.324 | 1.375 | 4,527,750 | +0.04(+2.97%) |
Feb 10, 2005 | 1.308 | 1.335 | 1.291 | 1.335 | 2,042,725 | +0.03(+2.35%) |
Feb 09, 2005 | 1.322 | 1.322 | 1.301 | 1.304 | 888,756 | -0.01(-0.82%) |
Feb 08, 2005 | 1.307 | 1.322 | 1.303 | 1.315 | 835,547 | +0.01(+0.64%) |
Feb 07, 2005 | 1.310 | 1.322 | 1.303 | 1.307 | 1,315,259 | -0.01(-1.05%) |
Feb 04, 2005 | 1.325 | 1.326 | 1.311 | 1.321 | 1,311,933 | +0.01(+0.83%) |
Feb 03, 2005 | 1.314 | 1.327 | 1.302 | 1.310 | 1,193,876 | +0.00(+0.00%) |
Feb 02, 2005 | 1.335 | 1.335 | 1.308 | 1.310 | 2,517,449 | -0.04(-2.81%) |
Feb 01, 2005 | 1.329 | 1.349 | 1.315 | 1.348 | 2,100,091 | +0.02(+1.86%) |
Jan 31, 2005 | 1.338 | 1.338 | 1.311 | 1.323 | 2,593,937 | +0.03(+2.52%) |
Jan 28, 2005 | 1.308 | 1.329 | 1.290 | 1.291 | 2,448,444 | +0.00(+0.05%) |
Jan 27, 2005 | 1.275 | 1.292 | 1.269 | 1.290 | 2,530,751 | +0.02(+1.61%) |
Jan 26, 2005 | 1.251 | 1.271 | 1.241 | 1.270 | 1,613,728 | +0.03(+2.38%) |
Jan 25, 2005 | 1.215 | 1.245 | 1.203 | 1.240 | 3,796,958 | +0.05(+3.83%) |
Jan 24, 2005 | 1.223 | 1.223 | 1.180 | 1.194 | 4,472,879 | -0.07(-5.20%) |
Jan 21, 2005 | 1.293 | 1.296 | 1.250 | 1.260 | 4,521,099 | +0.01(+0.43%) |
Jan 20, 2005 | 1.297 | 1.301 | 1.237 | 1.255 | 2,706,175 | -0.04(-3.25%) |
Jan 19, 2005 | 1.324 | 1.337 | 1.278 | 1.297 | 1,975,383 | -0.02(-1.24%) |
Jan 18, 2005 | 1.289 | 1.323 | 1.288 | 1.313 | 2,256,392 | +0.04(+3.07%) |
Jan 14, 2005 | 1.263 | 1.293 | 1.263 | 1.274 | 2,719,477 | +0.00(+0.00%) |
Jan 13, 2005 | 1.275 | 1.293 | 1.265 | 1.274 | 3,150,968 | +0.00(+0.00%) |
Jan 12, 2005 | 1.237 | 1.283 | 1.237 | 1.274 | 3,766,197 | +0.04(+2.97%) |
Jan 11, 2005 | 1.251 | 1.255 | 1.222 | 1.237 | 3,265,700 | -0.01(-0.63%) |
Jan 10, 2005 | 1.257 | 1.261 | 1.218 | 1.245 | 5,877,928 | -0.05(-3.81%) |
Jan 07, 2005 | 1.329 | 1.340 | 1.294 | 1.294 | 2,730,285 | -0.03(-1.96%) |
Jan 06, 2005 | 1.287 | 1.322 | 1.269 | 1.320 | 5,520,430 | +0.01(+0.87%) |
Jan 05, 2005 | 1.368 | 1.368 | 1.299 | 1.309 | 8,189,193 | -0.08(-6.00%) |
Jan 04, 2005 | 1.474 | 1.474 | 1.350 | 1.392 | 6,483,180 | -0.09(-5.93%) |
Jan 03, 2005 | 1.504 | 1.510 | 1.475 | 1.480 | 1,727,628 | -0.00(-0.16%) |
Dec 31, 2004 | 1.504 | 1.522 | 1.482 | 1.482 | 2,536,571 | -0.01(-0.44%) |
Dec 30, 2004 | 1.524 | 1.524 | 1.485 | 1.489 | 2,680,401 | -0.02(-1.55%) |
Dec 29, 2004 | 1.529 | 1.530 | 1.510 | 1.513 | 673,426 | -0.00(-0.32%) |
Dec 28, 2004 | 1.505 | 1.525 | 1.504 | 1.517 | 1,039,237 | +0.01(+0.88%) |
Dec 27, 2004 | 1.534 | 1.546 | 1.500 | 1.504 | 1,760,052 | -0.02(-1.54%) |
Dec 23, 2004 | 1.519 | 1.546 | 1.504 | 1.528 | 2,982,196 | +0.02(+1.60%) |
Dec 22, 2004 | 1.489 | 1.516 | 1.473 | 1.504 | 3,835,202 | +0.01(+0.89%) |
Dec 21, 2004 | 1.517 | 1.523 | 1.476 | 1.490 | 920,348 | -0.01(-0.88%) |
Dec 20, 2004 | 1.504 | 1.516 | 1.468 | 1.504 | 1,523,106 | +0.00(+0.00%) |
Dec 17, 2004 | 1.473 | 1.504 | 1.470 | 1.504 | 1,533,083 | +0.03(+2.00%) |
Dec 16, 2004 | 1.504 | 1.519 | 1.461 | 1.474 | 1,231,288 | -0.03(-2.19%) |
Dec 15, 2004 | 1.504 | 1.532 | 1.476 | 1.507 | 1,577,147 | +0.01(+0.93%) |
Dec 14, 2004 | 1.461 | 1.497 | 1.460 | 1.493 | 2,726,959 | +0.04(+2.65%) |
Dec 13, 2004 | 1.431 | 1.461 | 1.418 | 1.455 | 2,123,370 | +0.05(+3.82%) |
Dec 10, 2004 | 1.395 | 1.443 | 1.391 | 1.401 | 1,641,995 | +0.01(+0.47%) |
Dec 09, 2004 | 1.428 | 1.428 | 1.353 | 1.395 | 4,621,698 | -0.05(-3.78%) |
Dec 08, 2004 | 1.434 | 1.454 | 1.411 | 1.449 | 4,780,493 | +0.03(+2.08%) |
Dec 07, 2004 | 1.464 | 1.490 | 1.401 | 1.420 | 3,731,279 | -0.04(-2.60%) |
Dec 06, 2004 | 1.473 | 1.504 | 1.433 | 1.458 | 3,428,653 | -0.04(-2.42%) |
Dec 03, 2004 | 1.510 | 1.514 | 1.476 | 1.494 | 2,210,666 | -0.01(-0.72%) |
Dec 02, 2004 | 1.535 | 1.544 | 1.491 | 1.505 | 3,960,742 | -0.03(-1.96%) |