Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.842 | 1.842 | 1.816 | 1.816 | 226,899 | -0.03(-1.41%) |
Feb 25, 2005 | 1.830 | 1.845 | 1.822 | 1.842 | 123,858 | +0.01(+0.79%) |
Feb 24, 2005 | 1.839 | 1.839 | 1.804 | 1.827 | 219,961 | +0.02(+1.28%) |
Feb 23, 2005 | 1.833 | 1.833 | 1.804 | 1.804 | 187,348 | -0.02(-1.26%) |
Feb 22, 2005 | 1.830 | 1.850 | 1.827 | 1.827 | 143,633 | -0.02(-1.25%) |
Feb 18, 2005 | 1.842 | 1.853 | 1.830 | 1.850 | 115,531 | +0.00(+0.16%) |
Feb 17, 2005 | 1.862 | 1.862 | 1.830 | 1.848 | 171,042 | -0.01(-0.77%) |
Feb 16, 2005 | 1.825 | 1.865 | 1.825 | 1.862 | 525,616 | +0.02(+1.10%) |
Feb 15, 2005 | 1.825 | 1.848 | 1.825 | 1.842 | 129,756 | +0.01(+0.47%) |
Feb 14, 2005 | 1.833 | 1.856 | 1.816 | 1.833 | 336,186 | -0.02(-0.93%) |
Feb 11, 2005 | 1.850 | 1.853 | 1.842 | 1.850 | 146,409 | +0.01(+0.31%) |
Feb 10, 2005 | 1.839 | 1.850 | 1.822 | 1.845 | 201,226 | +0.00(+0.00%) |
Feb 09, 2005 | 1.850 | 1.850 | 1.836 | 1.845 | 124,205 | -0.00(-0.16%) |
Feb 08, 2005 | 1.848 | 1.853 | 1.830 | 1.848 | 160,634 | +0.01(+0.31%) |
Feb 07, 2005 | 1.856 | 1.862 | 1.839 | 1.842 | 226,552 | -0.01(-0.62%) |
Feb 04, 2005 | 1.845 | 1.862 | 1.842 | 1.853 | 160,634 | +0.02(+0.94%) |
Feb 03, 2005 | 1.865 | 1.865 | 1.833 | 1.836 | 181,797 | -0.03(-1.55%) |
Feb 02, 2005 | 1.833 | 1.865 | 1.833 | 1.865 | 155,429 | -0.03(-1.52%) |
Feb 01, 2005 | 1.868 | 1.908 | 1.853 | 1.894 | 297,676 | +0.03(+1.55%) |
Jan 31, 2005 | 1.850 | 1.868 | 1.848 | 1.865 | 155,082 | +0.03(+1.41%) |
Jan 28, 2005 | 1.833 | 1.845 | 1.825 | 1.839 | 130,450 | +0.00(+0.16%) |
Jan 27, 2005 | 1.850 | 1.850 | 1.819 | 1.836 | 296,635 | +0.00(+0.16%) |
Jan 26, 2005 | 1.836 | 1.850 | 1.822 | 1.833 | 139,123 | -0.01(-0.63%) |
Jan 25, 2005 | 1.839 | 1.850 | 1.833 | 1.845 | 97,837 | +0.01(+0.31%) |
Jan 24, 2005 | 1.819 | 1.839 | 1.801 | 1.839 | 222,389 | -0.00(-0.16%) |
Jan 21, 2005 | 1.830 | 1.842 | 1.825 | 1.842 | 205,736 | +0.00(+0.16%) |
Jan 20, 2005 | 1.836 | 1.850 | 1.833 | 1.839 | 147,103 | -0.02(-0.93%) |
Jan 19, 2005 | 1.833 | 1.856 | 1.830 | 1.856 | 170,695 | -0.01(-0.31%) |
Jan 18, 2005 | 1.845 | 1.874 | 1.833 | 1.862 | 164,797 | +0.01(+0.31%) |
Jan 14, 2005 | 1.842 | 1.862 | 1.822 | 1.856 | 173,123 | +0.01(+0.78%) |
Jan 13, 2005 | 1.813 | 1.848 | 1.804 | 1.842 | 182,144 | +0.04(+2.24%) |
Jan 12, 2005 | 1.827 | 1.830 | 1.778 | 1.801 | 185,613 | -0.03(-1.42%) |
Jan 11, 2005 | 1.825 | 1.842 | 1.778 | 1.827 | 130,797 | -0.01(-0.31%) |
Jan 10, 2005 | 1.871 | 1.871 | 1.830 | 1.833 | 222,736 | -0.03(-1.85%) |
Jan 07, 2005 | 1.850 | 1.868 | 1.833 | 1.868 | 109,286 | +0.02(+0.93%) |
Jan 06, 2005 | 1.859 | 1.859 | 1.822 | 1.850 | 136,348 | +0.01(+0.31%) |
Jan 05, 2005 | 1.848 | 1.871 | 1.822 | 1.845 | 153,001 | -0.02(-1.23%) |
Jan 04, 2005 | 1.885 | 1.925 | 1.859 | 1.868 | 213,716 | -0.02(-1.22%) |
Jan 03, 2005 | 1.888 | 1.920 | 1.885 | 1.891 | 145,715 | -0.01(-0.76%) |
Dec 31, 2004 | 1.876 | 1.905 | 1.876 | 1.905 | 109,980 | +0.01(+0.76%) |
Dec 30, 2004 | 1.879 | 1.897 | 1.879 | 1.891 | 155,429 | -0.01(-0.30%) |
Dec 29, 2004 | 1.888 | 1.902 | 1.879 | 1.897 | 153,348 | +0.01(+0.46%) |
Dec 28, 2004 | 1.868 | 1.888 | 1.868 | 1.888 | 172,430 | +0.02(+1.08%) |
Dec 27, 2004 | 1.879 | 1.888 | 1.845 | 1.868 | 194,981 | -0.01(-0.46%) |
Dec 23, 2004 | 1.871 | 1.879 | 1.868 | 1.876 | 123,511 | +0.01(+0.62%) |
Dec 22, 2004 | 1.874 | 1.888 | 1.853 | 1.865 | 202,267 | -0.01(-0.61%) |
Dec 21, 2004 | 1.899 | 1.899 | 1.859 | 1.876 | 243,553 | -0.01(-0.61%) |
Dec 20, 2004 | 1.894 | 1.902 | 1.874 | 1.888 | 134,613 | -0.01(-0.30%) |
Dec 17, 2004 | 1.868 | 1.894 | 1.868 | 1.894 | 186,654 | +0.02(+0.92%) |
Dec 16, 2004 | 1.862 | 1.888 | 1.862 | 1.876 | 175,899 | -0.00(-0.15%) |
Dec 15, 2004 | 1.868 | 1.885 | 1.853 | 1.879 | 224,818 | +0.01(+0.46%) |
Dec 14, 2004 | 1.871 | 1.876 | 1.853 | 1.871 | 181,450 | +0.00(+0.15%) |
Dec 13, 2004 | 1.859 | 1.874 | 1.848 | 1.868 | 226,899 | +0.01(+0.78%) |
Dec 10, 2004 | 1.879 | 1.879 | 1.850 | 1.853 | 159,593 | -0.01(-0.77%) |
Dec 09, 2004 | 1.899 | 1.899 | 1.845 | 1.868 | 235,920 | -0.03(-1.52%) |
Dec 08, 2004 | 1.865 | 1.897 | 1.862 | 1.897 | 210,940 | +0.03(+1.54%) |
Dec 07, 2004 | 1.902 | 1.908 | 1.865 | 1.868 | 114,837 | -0.02(-0.92%) |
Dec 06, 2004 | 1.888 | 1.897 | 1.862 | 1.885 | 193,246 | -0.00(-0.15%) |
Dec 03, 2004 | 1.879 | 1.897 | 1.856 | 1.888 | 145,021 | -0.01(-0.46%) |
Dec 02, 2004 | 1.902 | 1.917 | 1.871 | 1.897 | 143,633 | -0.00(-0.15%) |