Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.956 | 1.971 | 1.838 | 1.906 | 5,324,000 | -0.03(-1.39%) |
Feb 25, 2005 | 1.905 | 1.953 | 1.905 | 1.933 | 3,954,400 | +0.04(+1.91%) |
Feb 24, 2005 | 1.841 | 1.916 | 1.833 | 1.897 | 4,294,400 | +0.07(+3.64%) |
Feb 23, 2005 | 1.823 | 1.865 | 1.823 | 1.830 | 3,007,200 | +0.01(+0.76%) |
Feb 22, 2005 | 1.883 | 1.891 | 1.813 | 1.817 | 4,680,000 | -0.05(-2.50%) |
Feb 18, 2005 | 1.820 | 1.871 | 1.818 | 1.863 | 4,816,000 | +0.07(+3.99%) |
Feb 17, 2005 | 1.874 | 1.875 | 1.781 | 1.792 | 3,756,800 | -0.07(-4.02%) |
Feb 16, 2005 | 1.800 | 1.875 | 1.791 | 1.867 | 3,599,200 | +0.07(+3.68%) |
Feb 15, 2005 | 1.810 | 1.842 | 1.776 | 1.800 | 4,524,800 | -0.01(-0.52%) |
Feb 14, 2005 | 1.906 | 1.906 | 1.782 | 1.810 | 6,596,800 | -0.01(-0.74%) |
Feb 11, 2005 | 1.807 | 1.840 | 1.766 | 1.823 | 4,972,000 | +0.02(+1.09%) |
Feb 10, 2005 | 1.716 | 1.813 | 1.707 | 1.803 | 5,239,200 | +0.10(+5.99%) |
Feb 09, 2005 | 1.716 | 1.722 | 1.675 | 1.702 | 2,629,600 | -0.01(-0.53%) |
Feb 08, 2005 | 1.719 | 1.719 | 1.673 | 1.711 | 4,093,600 | -0.01(-0.47%) |
Feb 07, 2005 | 1.739 | 1.762 | 1.704 | 1.719 | 5,168,000 | +0.00(+0.04%) |
Feb 04, 2005 | 1.727 | 1.730 | 1.701 | 1.718 | 2,956,000 | -0.00(-0.04%) |
Feb 03, 2005 | 1.737 | 1.737 | 1.695 | 1.719 | 4,446,400 | -0.02(-1.06%) |
Feb 02, 2005 | 1.701 | 1.737 | 1.697 | 1.737 | 5,326,400 | +0.04(+2.62%) |
Feb 01, 2005 | 1.603 | 1.695 | 1.602 | 1.693 | 7,036,800 | +0.09(+5.59%) |
Jan 31, 2005 | 1.552 | 1.607 | 1.552 | 1.603 | 3,900,800 | +0.05(+3.28%) |
Jan 28, 2005 | 1.558 | 1.559 | 1.534 | 1.552 | 2,418,400 | -0.01(-0.36%) |
Jan 27, 2005 | 1.521 | 1.562 | 1.519 | 1.558 | 2,977,600 | +0.04(+2.55%) |
Jan 26, 2005 | 1.516 | 1.529 | 1.497 | 1.519 | 5,034,400 | -0.01(-0.37%) |
Jan 25, 2005 | 1.525 | 1.558 | 1.515 | 1.525 | 3,010,400 | +0.00(+0.12%) |
Jan 24, 2005 | 1.559 | 1.575 | 1.522 | 1.523 | 3,774,400 | -0.03(-2.25%) |
Jan 21, 2005 | 1.530 | 1.569 | 1.527 | 1.558 | 3,927,200 | +0.04(+2.32%) |
Jan 20, 2005 | 1.492 | 1.555 | 1.484 | 1.522 | 4,292,000 | -0.01(-0.85%) |
Jan 19, 2005 | 1.567 | 1.576 | 1.531 | 1.536 | 3,009,600 | -0.02(-1.48%) |
Jan 18, 2005 | 1.567 | 1.588 | 1.548 | 1.559 | 2,865,600 | +0.03(+1.84%) |
Jan 14, 2005 | 1.522 | 1.538 | 1.505 | 1.531 | 3,272,000 | +0.01(+0.86%) |
Jan 13, 2005 | 1.488 | 1.530 | 1.469 | 1.518 | 3,821,600 | +0.03(+1.93%) |
Jan 12, 2005 | 1.438 | 1.499 | 1.392 | 1.489 | 6,043,200 | +0.05(+3.70%) |
Jan 11, 2005 | 1.441 | 1.445 | 1.414 | 1.436 | 3,634,400 | -0.00(-0.13%) |
Jan 10, 2005 | 1.408 | 1.462 | 1.408 | 1.438 | 4,776,000 | +0.03(+2.11%) |
Jan 07, 2005 | 1.434 | 1.438 | 1.395 | 1.408 | 3,808,800 | -0.01(-0.99%) |
Jan 06, 2005 | 1.402 | 1.441 | 1.400 | 1.422 | 5,153,600 | +0.02(+1.40%) |
Jan 05, 2005 | 1.407 | 1.448 | 1.378 | 1.402 | 6,225,600 | -0.02(-1.49%) |
Jan 04, 2005 | 1.472 | 1.481 | 1.413 | 1.423 | 8,203,200 | -0.05(-3.29%) |
Jan 03, 2005 | 1.584 | 1.584 | 1.458 | 1.472 | 7,940,000 | -0.11(-7.08%) |
Dec 31, 2004 | 1.590 | 1.597 | 1.571 | 1.584 | 1,198,400 | -0.01(-0.37%) |
Dec 30, 2004 | 1.594 | 1.605 | 1.587 | 1.590 | 1,567,200 | -0.00(-0.24%) |
Dec 29, 2004 | 1.586 | 1.598 | 1.575 | 1.594 | 2,051,200 | +0.01(+0.51%) |
Dec 28, 2004 | 1.511 | 1.606 | 1.508 | 1.586 | 6,251,200 | +0.06(+4.19%) |
Dec 27, 2004 | 1.587 | 1.594 | 1.522 | 1.522 | 3,871,200 | -0.08(-5.07%) |
Dec 23, 2004 | 1.616 | 1.631 | 1.597 | 1.603 | 1,740,800 | -0.01(-0.39%) |
Dec 22, 2004 | 1.643 | 1.659 | 1.590 | 1.609 | 2,336,800 | -0.03(-1.64%) |
Dec 21, 2004 | 1.606 | 1.638 | 1.598 | 1.636 | 2,304,800 | +0.04(+2.37%) |
Dec 20, 2004 | 1.608 | 1.619 | 1.584 | 1.598 | 3,292,000 | +0.00(+0.20%) |
Dec 17, 2004 | 1.594 | 1.607 | 1.582 | 1.595 | 3,464,800 | +0.00(+0.12%) |
Dec 16, 2004 | 1.640 | 1.644 | 1.581 | 1.593 | 2,741,600 | -0.04(-2.39%) |
Dec 15, 2004 | 1.603 | 1.633 | 1.569 | 1.633 | 3,736,800 | +0.04(+2.33%) |
Dec 14, 2004 | 1.587 | 1.607 | 1.579 | 1.595 | 3,229,600 | +0.02(+1.29%) |
Dec 13, 2004 | 1.534 | 1.583 | 1.526 | 1.575 | 2,894,400 | +0.04(+2.65%) |
Dec 10, 2004 | 1.558 | 1.573 | 1.522 | 1.534 | 3,746,400 | -0.03(-1.60%) |
Dec 09, 2004 | 1.557 | 1.569 | 1.534 | 1.559 | 3,130,400 | +0.00(+0.20%) |
Dec 08, 2004 | 1.522 | 1.577 | 1.511 | 1.556 | 5,261,600 | +0.01(+0.40%) |
Dec 07, 2004 | 1.628 | 1.628 | 1.543 | 1.550 | 5,077,600 | -0.08(-4.80%) |
Dec 06, 2004 | 1.635 | 1.655 | 1.597 | 1.628 | 5,410,400 | +0.01(+0.62%) |
Dec 03, 2004 | 1.540 | 1.630 | 1.505 | 1.618 | 8,407,200 | +0.06(+3.98%) |
Dec 02, 2004 | 1.647 | 1.653 | 1.492 | 1.556 | 12,885,600 | -0.09(-5.48%) |