Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.319 | 1.319 | 1.314 | 1.314 | 13,209 | +0.03(+2.30%) |
Feb 25, 2005 | 1.285 | 1.315 | 1.283 | 1.284 | 17,781 | -0.06(-4.74%) |
Feb 24, 2005 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 1.269 | 1.348 | 1.256 | 1.348 | 14,692 | +0.00(+0.37%) |
Feb 22, 2005 | 1.333 | 1.383 | 1.333 | 1.343 | 71,044 | -0.02(-1.66%) |
Feb 18, 2005 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.351 | 1.378 | 1.335 | 1.366 | 12,579 | +0.00(+0.22%) |
Feb 16, 2005 | 1.295 | 1.414 | 1.295 | 1.363 | 93,479 | +0.02(+1.76%) |
Feb 15, 2005 | 1.324 | 1.339 | 1.324 | 1.339 | 3,007 | +0.01(+0.67%) |
Feb 14, 2005 | 1.327 | 1.370 | 1.326 | 1.331 | 8,148 | +0.02(+1.58%) |
Feb 11, 2005 | 1.240 | 1.310 | 1.240 | 1.310 | 27,617 | -0.02(-1.26%) |
Feb 10, 2005 | 1.283 | 1.327 | 1.283 | 1.327 | 8,138 | +0.00(+0.00%) |
Feb 09, 2005 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1.232 | 1.327 | 1.232 | 1.327 | 4,064 | +0.05(+3.77%) |
Feb 07, 2005 | 1.287 | 1.303 | 1.278 | 1.278 | 15,241 | -0.00(-0.31%) |
Feb 04, 2005 | 1.293 | 1.313 | 1.282 | 1.282 | 39,119 | -0.10(-6.93%) |
Feb 03, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.402 | 1.402 | 1.255 | 1.378 | 30,390 | -0.04(-2.71%) |
Feb 01, 2005 | 1.482 | 1.575 | 1.402 | 1.416 | 33,550 | -0.13(-8.64%) |
Jan 31, 2005 | 1.476 | 1.550 | 1.474 | 1.550 | 17,232 | +0.07(+5.00%) |
Jan 28, 2005 | 1.402 | 1.476 | 1.402 | 1.476 | 21,429 | +0.09(+6.53%) |
Jan 27, 2005 | 1.340 | 1.386 | 1.340 | 1.386 | 21,987 | -0.06(-4.22%) |
Jan 26, 2005 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 1.475 | 1.475 | 1.432 | 1.447 | 20,321 | -0.03(-2.00%) |
Jan 24, 2005 | 1.452 | 1.476 | 1.436 | 1.476 | 15,139 | +0.00(+0.00%) |
Jan 21, 2005 | 1.423 | 1.476 | 1.423 | 1.476 | 18,137 | +0.05(+3.73%) |
Jan 20, 2005 | 1.299 | 1.423 | 1.299 | 1.423 | 15,241 | +0.01(+0.42%) |
Jan 19, 2005 | 1.299 | 1.417 | 1.299 | 1.417 | 9,855 | +0.06(+4.35%) |
Jan 18, 2005 | 1.359 | 1.359 | 1.358 | 1.358 | 6,370 | -0.05(-3.43%) |
Jan 14, 2005 | 1.415 | 1.415 | 1.369 | 1.406 | 10,160 | +0.05(+4.00%) |
Jan 13, 2005 | 1.300 | 1.398 | 1.300 | 1.352 | 58,068 | -0.06(-4.58%) |
Jan 12, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1.230 | 1.419 | 1.230 | 1.417 | 30,756 | +0.04(+3.08%) |
Jan 07, 2005 | 1.378 | 1.378 | 1.368 | 1.375 | 4,064 | +0.01(+0.43%) |
Jan 06, 2005 | 1.402 | 1.422 | 1.369 | 1.369 | 3,048 | -0.04(-2.93%) |
Jan 05, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 1.490 | 1.490 | 1.408 | 1.410 | 38,011 | -0.07(-4.47%) |
Dec 31, 2004 | 1.428 | 1.476 | 1.411 | 1.476 | 11,176 | +0.05(+3.24%) |
Dec 30, 2004 | 1.411 | 1.449 | 1.363 | 1.430 | 40,643 | +0.06(+4.00%) |
Dec 29, 2004 | 1.383 | 1.412 | 1.374 | 1.375 | 28,450 | -0.00(-0.21%) |
Dec 28, 2004 | 1.340 | 1.378 | 1.340 | 1.378 | 13,209 | +0.04(+2.64%) |
Dec 27, 2004 | 1.340 | 1.382 | 1.340 | 1.342 | 6,096 | +0.00(+0.15%) |
Dec 23, 2004 | 1.341 | 1.341 | 1.340 | 1.340 | 5,080 | -0.04(-2.71%) |
Dec 22, 2004 | 1.378 | 1.378 | 1.337 | 1.378 | 17,273 | +0.00(+0.00%) |
Dec 21, 2004 | 1.317 | 1.378 | 1.288 | 1.378 | 34,546 | +0.00(+0.00%) |
Dec 20, 2004 | 1.329 | 1.378 | 1.329 | 1.378 | 11,176 | +0.00(+0.00%) |
Dec 17, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 7,112 | +0.05(+3.70%) |
Dec 16, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 3,048 | +0.00(+0.00%) |
Dec 15, 2004 | 1.187 | 1.366 | 1.187 | 1.329 | 78,238 | +0.01(+0.52%) |
Dec 14, 2004 | 1.323 | 1.358 | 1.316 | 1.322 | 24,385 | -0.01(-0.52%) |
Dec 13, 2004 | 1.330 | 1.357 | 1.278 | 1.329 | 146,315 | -0.02(-1.82%) |
Dec 10, 2004 | 1.398 | 1.448 | 1.304 | 1.353 | 139,202 | -0.07(-5.17%) |
Dec 09, 2004 | 1.397 | 1.427 | 1.377 | 1.427 | 40,643 | -0.03(-2.03%) |
Dec 08, 2004 | 1.378 | 1.457 | 1.377 | 1.457 | 74,173 | +0.08(+5.56%) |
Dec 07, 2004 | 1.369 | 1.381 | 1.325 | 1.380 | 40,643 | +0.01(+0.72%) |
Dec 06, 2004 | 1.350 | 1.370 | 1.350 | 1.370 | 7,112 | -0.04(-2.66%) |
Dec 03, 2004 | 1.426 | 1.426 | 1.407 | 1.407 | 11,176 | -0.02(-1.38%) |
Dec 02, 2004 | 1.455 | 1.455 | 1.427 | 1.427 | 3,048 | -0.07(-4.92%) |