Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.359 | 1.385 | 1.357 | 1.361 | 2,723,385 | +0.03(+2.31%) |
Feb 25, 2005 | 1.321 | 1.340 | 1.321 | 1.331 | 2,277,871 | +0.01(+0.71%) |
Feb 24, 2005 | 1.330 | 1.334 | 1.290 | 1.321 | 3,538,564 | -0.01(-0.57%) |
Feb 23, 2005 | 1.341 | 1.349 | 1.321 | 1.329 | 2,637,955 | -0.01(-0.84%) |
Feb 22, 2005 | 1.387 | 1.388 | 1.336 | 1.340 | 2,595,639 | -0.04(-2.77%) |
Feb 18, 2005 | 1.390 | 1.393 | 1.377 | 1.378 | 1,737,345 | -0.01(-0.59%) |
Feb 17, 2005 | 1.425 | 1.444 | 1.378 | 1.387 | 3,980,884 | -0.06(-4.24%) |
Feb 16, 2005 | 1.455 | 1.456 | 1.435 | 1.448 | 2,651,528 | -0.04(-2.49%) |
Feb 15, 2005 | 1.438 | 1.492 | 1.428 | 1.485 | 2,116,591 | +0.04(+2.64%) |
Feb 14, 2005 | 1.450 | 1.459 | 1.434 | 1.447 | 3,457,126 | +0.02(+1.05%) |
Feb 11, 2005 | 1.390 | 1.453 | 1.379 | 1.432 | 4,348,154 | +0.04(+2.97%) |
Feb 10, 2005 | 1.362 | 1.390 | 1.345 | 1.390 | 1,961,699 | +0.03(+2.35%) |
Feb 09, 2005 | 1.376 | 1.377 | 1.355 | 1.358 | 853,503 | -0.01(-0.82%) |
Feb 08, 2005 | 1.361 | 1.377 | 1.357 | 1.370 | 802,404 | +0.01(+0.64%) |
Feb 07, 2005 | 1.365 | 1.377 | 1.356 | 1.361 | 1,263,088 | -0.01(-1.05%) |
Feb 04, 2005 | 1.380 | 1.381 | 1.365 | 1.375 | 1,259,895 | +0.01(+0.83%) |
Feb 03, 2005 | 1.368 | 1.382 | 1.356 | 1.364 | 1,146,520 | +0.00(+0.00%) |
Feb 02, 2005 | 1.390 | 1.390 | 1.362 | 1.364 | 2,417,593 | -0.04(-2.81%) |
Feb 01, 2005 | 1.383 | 1.405 | 1.370 | 1.403 | 2,016,790 | +0.03(+1.86%) |
Jan 31, 2005 | 1.393 | 1.393 | 1.365 | 1.378 | 2,491,047 | +0.03(+2.52%) |
Jan 28, 2005 | 1.362 | 1.384 | 1.343 | 1.344 | 2,351,325 | +0.00(+0.05%) |
Jan 27, 2005 | 1.328 | 1.346 | 1.321 | 1.343 | 2,430,367 | +0.02(+1.61%) |
Jan 26, 2005 | 1.303 | 1.323 | 1.293 | 1.322 | 1,549,718 | +0.03(+2.38%) |
Jan 25, 2005 | 1.265 | 1.296 | 1.252 | 1.291 | 3,646,350 | +0.05(+3.83%) |
Jan 24, 2005 | 1.273 | 1.274 | 1.229 | 1.244 | 4,295,459 | -0.07(-5.20%) |
Jan 21, 2005 | 1.346 | 1.350 | 1.302 | 1.312 | 4,341,767 | +0.01(+0.43%) |
Jan 20, 2005 | 1.350 | 1.355 | 1.288 | 1.306 | 2,598,832 | -0.04(-3.25%) |
Jan 19, 2005 | 1.378 | 1.392 | 1.331 | 1.350 | 1,897,028 | -0.02(-1.24%) |
Jan 18, 2005 | 1.342 | 1.378 | 1.341 | 1.367 | 2,166,891 | +0.04(+3.07%) |
Jan 14, 2005 | 1.315 | 1.346 | 1.315 | 1.326 | 2,611,607 | +0.00(+0.00%) |
Jan 13, 2005 | 1.328 | 1.346 | 1.317 | 1.326 | 3,025,983 | +0.00(+0.00%) |
Jan 12, 2005 | 1.288 | 1.336 | 1.288 | 1.326 | 3,616,808 | +0.04(+2.97%) |
Jan 11, 2005 | 1.303 | 1.306 | 1.273 | 1.288 | 3,136,164 | -0.01(-0.63%) |
Jan 10, 2005 | 1.309 | 1.313 | 1.268 | 1.296 | 5,644,776 | -0.05(-3.81%) |
Jan 07, 2005 | 1.384 | 1.395 | 1.348 | 1.348 | 2,621,986 | -0.03(-1.96%) |
Jan 06, 2005 | 1.340 | 1.377 | 1.321 | 1.375 | 5,301,459 | +0.01(+0.87%) |
Jan 05, 2005 | 1.425 | 1.425 | 1.353 | 1.363 | 7,864,363 | -0.09(-6.00%) |
Jan 04, 2005 | 1.535 | 1.535 | 1.406 | 1.450 | 6,226,021 | -0.09(-5.93%) |
Jan 03, 2005 | 1.566 | 1.572 | 1.536 | 1.541 | 1,659,101 | -0.00(-0.16%) |
Dec 31, 2004 | 1.566 | 1.584 | 1.544 | 1.544 | 2,435,956 | -0.01(-0.44%) |
Dec 30, 2004 | 1.587 | 1.587 | 1.547 | 1.551 | 2,574,082 | -0.02(-1.55%) |
Dec 29, 2004 | 1.593 | 1.593 | 1.572 | 1.575 | 646,714 | -0.01(-0.32%) |
Dec 28, 2004 | 1.567 | 1.588 | 1.566 | 1.580 | 998,015 | +0.01(+0.88%) |
Dec 27, 2004 | 1.597 | 1.609 | 1.562 | 1.566 | 1,690,239 | -0.02(-1.54%) |
Dec 23, 2004 | 1.581 | 1.609 | 1.566 | 1.591 | 2,863,905 | +0.03(+1.60%) |
Dec 22, 2004 | 1.551 | 1.578 | 1.534 | 1.566 | 3,683,077 | +0.01(+0.89%) |
Dec 21, 2004 | 1.579 | 1.586 | 1.537 | 1.552 | 883,842 | -0.01(-0.88%) |
Dec 20, 2004 | 1.566 | 1.578 | 1.529 | 1.566 | 1,462,691 | +0.00(+0.00%) |
Dec 17, 2004 | 1.534 | 1.566 | 1.531 | 1.566 | 1,472,272 | +0.03(+2.00%) |
Dec 16, 2004 | 1.566 | 1.581 | 1.522 | 1.535 | 1,182,449 | -0.03(-2.19%) |
Dec 15, 2004 | 1.566 | 1.595 | 1.537 | 1.569 | 1,514,588 | +0.01(+0.93%) |
Dec 14, 2004 | 1.521 | 1.559 | 1.521 | 1.555 | 2,618,793 | +0.04(+2.65%) |
Dec 13, 2004 | 1.490 | 1.521 | 1.477 | 1.515 | 2,039,145 | +0.06(+3.82%) |
Dec 10, 2004 | 1.452 | 1.503 | 1.448 | 1.459 | 1,576,864 | +0.01(+0.47%) |
Dec 09, 2004 | 1.487 | 1.487 | 1.409 | 1.452 | 4,438,375 | -0.06(-3.78%) |
Dec 08, 2004 | 1.494 | 1.514 | 1.470 | 1.509 | 4,590,872 | +0.03(+2.07%) |
Dec 07, 2004 | 1.524 | 1.551 | 1.459 | 1.479 | 3,583,275 | -0.04(-2.60%) |
Dec 06, 2004 | 1.534 | 1.566 | 1.492 | 1.518 | 3,292,653 | -0.04(-2.42%) |
Dec 03, 2004 | 1.572 | 1.576 | 1.537 | 1.556 | 2,122,979 | -0.01(-0.72%) |
Dec 02, 2004 | 1.599 | 1.608 | 1.553 | 1.567 | 3,803,637 | -0.03(-1.96%) |