Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.600 | 1.629 | 1.600 | 1.605 | 77,731 | -0.01(-0.37%) |
Feb 25, 2005 | 1.573 | 1.613 | 1.573 | 1.611 | 34,323 | +0.04(+2.59%) |
Feb 24, 2005 | 1.593 | 1.595 | 1.570 | 1.570 | 100,950 | -0.03(-2.04%) |
Feb 23, 2005 | 1.595 | 1.625 | 1.575 | 1.603 | 48,961 | +0.02(+1.44%) |
Feb 22, 2005 | 1.576 | 1.590 | 1.576 | 1.580 | 4,542 | +0.00(+0.25%) |
Feb 18, 2005 | 1.584 | 1.585 | 1.576 | 1.576 | 26,247 | -0.01(-0.56%) |
Feb 17, 2005 | 1.590 | 1.600 | 1.585 | 1.585 | 20,190 | -0.01(-0.74%) |
Feb 16, 2005 | 1.588 | 1.597 | 1.588 | 1.597 | 5,047 | -0.00(-0.06%) |
Feb 15, 2005 | 1.599 | 1.600 | 1.595 | 1.598 | 3,028 | -0.00(-0.12%) |
Feb 14, 2005 | 1.595 | 1.600 | 1.595 | 1.600 | 4,542 | +0.01(+0.75%) |
Feb 11, 2005 | 1.585 | 1.595 | 1.585 | 1.588 | 7,571 | +0.00(+0.00%) |
Feb 10, 2005 | 1.595 | 1.595 | 1.588 | 1.588 | 1,514 | -0.01(-0.43%) |
Feb 09, 2005 | 1.599 | 1.599 | 1.575 | 1.595 | 13,628 | -0.00(-0.25%) |
Feb 08, 2005 | 1.600 | 1.600 | 1.599 | 1.599 | 2,523 | +0.01(+0.56%) |
Feb 07, 2005 | 1.600 | 1.605 | 1.584 | 1.590 | 88,331 | +0.00(+0.25%) |
Feb 04, 2005 | 1.600 | 1.600 | 1.586 | 1.586 | 6,057 | -0.01(-0.56%) |
Feb 03, 2005 | 1.607 | 1.607 | 1.585 | 1.595 | 9,085 | -0.01(-0.68%) |
Feb 02, 2005 | 1.601 | 1.608 | 1.601 | 1.606 | 35,332 | +0.00(+0.06%) |
Feb 01, 2005 | 1.608 | 1.608 | 1.595 | 1.605 | 2,019 | -0.00(-0.18%) |
Jan 31, 2005 | 1.598 | 1.643 | 1.585 | 1.608 | 116,597 | +0.02(+1.56%) |
Jan 28, 2005 | 1.572 | 1.584 | 1.557 | 1.583 | 26,751 | +0.02(+1.14%) |
Jan 27, 2005 | 1.575 | 1.575 | 1.565 | 1.565 | 98,931 | -0.01(-0.63%) |
Jan 26, 2005 | 1.600 | 1.600 | 1.575 | 1.575 | 257,928 | -0.02(-1.55%) |
Jan 25, 2005 | 1.600 | 1.600 | 1.599 | 1.600 | 4,542 | +0.01(+0.62%) |
Jan 24, 2005 | 1.595 | 1.595 | 1.590 | 1.590 | 1,514 | -0.02(-1.23%) |
Jan 21, 2005 | 1.610 | 1.620 | 1.609 | 1.610 | 38,361 | +0.01(+0.62%) |
Jan 20, 2005 | 1.595 | 1.600 | 1.595 | 1.600 | 6,561 | +0.00(+0.31%) |
Jan 19, 2005 | 1.610 | 1.610 | 1.595 | 1.595 | 9,590 | +0.01(+0.63%) |
Jan 18, 2005 | 1.590 | 1.590 | 1.585 | 1.585 | 11,104 | -0.01(-0.93%) |
Jan 14, 2005 | 1.595 | 1.600 | 1.585 | 1.600 | 9,085 | -0.01(-0.62%) |
Jan 13, 2005 | 1.577 | 1.610 | 1.576 | 1.610 | 10,095 | +0.02(+1.56%) |
Jan 12, 2005 | 1.575 | 1.585 | 1.565 | 1.585 | 53,503 | +0.02(+1.52%) |
Jan 11, 2005 | 1.562 | 1.562 | 1.561 | 1.561 | 4,038 | -0.01(-0.57%) |
Jan 10, 2005 | 1.561 | 1.570 | 1.561 | 1.570 | 4,542 | +0.00(+0.00%) |
Jan 07, 2005 | 1.581 | 1.581 | 1.565 | 1.570 | 49,465 | -0.02(-1.25%) |
Jan 06, 2005 | 1.560 | 1.600 | 1.560 | 1.590 | 66,122 | +0.03(+1.90%) |
Jan 05, 2005 | 1.556 | 1.560 | 1.550 | 1.560 | 8,580 | -0.01(-0.63%) |
Jan 04, 2005 | 1.600 | 1.600 | 1.560 | 1.570 | 82,274 | -0.03(-1.77%) |
Jan 03, 2005 | 1.595 | 1.610 | 1.586 | 1.598 | 128,207 | -0.01(-0.71%) |
Dec 31, 2004 | 1.591 | 1.610 | 1.590 | 1.610 | 5,047 | +0.02(+1.56%) |
Dec 30, 2004 | 1.565 | 1.585 | 1.565 | 1.585 | 14,133 | -0.00(-0.31%) |
Dec 29, 2004 | 1.550 | 1.590 | 1.545 | 1.590 | 18,675 | +0.03(+1.65%) |
Dec 28, 2004 | 1.564 | 1.568 | 1.555 | 1.564 | 2,523 | +0.00(+0.32%) |
Dec 27, 2004 | 1.560 | 1.560 | 1.558 | 1.559 | 6,561 | -0.01(-0.38%) |
Dec 23, 2004 | 1.530 | 1.565 | 1.530 | 1.565 | 8,580 | +0.03(+2.27%) |
Dec 22, 2004 | 1.511 | 1.534 | 1.506 | 1.530 | 29,275 | +0.01(+0.98%) |
Dec 21, 2004 | 1.512 | 1.530 | 1.506 | 1.516 | 19,685 | +0.00(+0.00%) |
Dec 20, 2004 | 1.526 | 1.526 | 1.506 | 1.516 | 16,152 | -0.02(-1.35%) |
Dec 17, 2004 | 1.527 | 1.550 | 1.527 | 1.536 | 13,628 | +0.00(+0.13%) |
Dec 16, 2004 | 1.511 | 1.534 | 1.511 | 1.534 | 15,647 | +0.02(+1.51%) |
Dec 15, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 1,009 | +0.00(+0.26%) |
Dec 14, 2004 | 1.513 | 1.521 | 1.508 | 1.508 | 14,133 | -0.01(-0.85%) |
Dec 13, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 1,009 | +0.01(+0.66%) |
Dec 10, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 504 | +0.00(+0.00%) |
Dec 09, 2004 | 1.526 | 1.526 | 1.511 | 1.511 | 5,047 | -0.03(-2.24%) |
Dec 08, 2004 | 1.545 | 1.580 | 1.545 | 1.545 | 24,732 | +0.01(+0.65%) |
Dec 07, 2004 | 1.526 | 1.535 | 1.525 | 1.535 | 47,951 | +0.01(+0.65%) |
Dec 06, 2004 | 1.516 | 1.526 | 1.516 | 1.526 | 18,675 | +0.00(+0.06%) |
Dec 03, 2004 | 1.526 | 1.526 | 1.525 | 1.525 | 6,561 | +0.00(+0.20%) |
Dec 02, 2004 | 1.511 | 1.522 | 1.511 | 1.522 | 7,066 | +0.01(+0.72%) |