Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.641 | 1.697 | 1.629 | 1.697 | 2,418,360 | +0.05(+3.28%) |
Feb 25, 2005 | 1.640 | 1.657 | 1.640 | 1.643 | 1,248,534 | +0.00(+0.25%) |
Feb 24, 2005 | 1.653 | 1.653 | 1.626 | 1.639 | 2,719,425 | +0.01(+0.44%) |
Feb 23, 2005 | 1.618 | 1.647 | 1.616 | 1.632 | 3,270,394 | +0.02(+0.94%) |
Feb 22, 2005 | 1.631 | 1.641 | 1.611 | 1.617 | 971,082 | -0.01(-0.56%) |
Feb 18, 2005 | 1.650 | 1.651 | 1.621 | 1.626 | 884,501 | -0.02(-1.23%) |
Feb 17, 2005 | 1.682 | 1.687 | 1.647 | 1.647 | 1,349,873 | -0.04(-2.12%) |
Feb 16, 2005 | 1.697 | 1.697 | 1.674 | 1.682 | 650,340 | -0.02(-0.90%) |
Feb 15, 2005 | 1.690 | 1.709 | 1.679 | 1.697 | 993,711 | +0.01(+0.36%) |
Feb 14, 2005 | 1.674 | 1.699 | 1.674 | 1.691 | 885,485 | +0.02(+1.03%) |
Feb 11, 2005 | 1.713 | 1.717 | 1.667 | 1.674 | 742,824 | -0.00(-0.24%) |
Feb 10, 2005 | 1.668 | 1.687 | 1.653 | 1.678 | 540,146 | +0.01(+0.61%) |
Feb 09, 2005 | 1.692 | 1.698 | 1.667 | 1.668 | 721,178 | -0.03(-1.56%) |
Feb 08, 2005 | 1.713 | 1.713 | 1.672 | 1.694 | 645,420 | +0.01(+0.36%) |
Feb 07, 2005 | 1.692 | 1.692 | 1.667 | 1.688 | 900,243 | +0.01(+0.48%) |
Feb 04, 2005 | 1.641 | 1.708 | 1.634 | 1.680 | 2,830,602 | +0.05(+2.93%) |
Feb 03, 2005 | 1.643 | 1.643 | 1.621 | 1.632 | 967,147 | +0.00(+0.19%) |
Feb 02, 2005 | 1.641 | 1.643 | 1.622 | 1.629 | 721,178 | -0.01(-0.74%) |
Feb 01, 2005 | 1.641 | 1.651 | 1.632 | 1.641 | 621,807 | -0.01(-0.55%) |
Jan 31, 2005 | 1.652 | 1.652 | 1.629 | 1.651 | 1,174,744 | +0.02(+1.25%) |
Jan 28, 2005 | 1.653 | 1.653 | 1.608 | 1.630 | 814,646 | -0.01(-0.87%) |
Jan 27, 2005 | 1.616 | 1.645 | 1.611 | 1.645 | 809,727 | +0.03(+1.70%) |
Jan 26, 2005 | 1.601 | 1.626 | 1.596 | 1.617 | 479,146 | +0.03(+1.60%) |
Jan 25, 2005 | 1.591 | 1.620 | 1.591 | 1.592 | 702,485 | +0.00(+0.06%) |
Jan 24, 2005 | 1.627 | 1.632 | 1.585 | 1.591 | 683,791 | -0.02(-0.95%) |
Jan 21, 2005 | 1.612 | 1.626 | 1.591 | 1.606 | 675,920 | -0.00(-0.19%) |
Jan 20, 2005 | 1.633 | 1.643 | 1.608 | 1.609 | 1,236,728 | -0.03(-1.68%) |
Jan 19, 2005 | 1.652 | 1.657 | 1.636 | 1.636 | 755,614 | +0.00(+0.19%) |
Jan 18, 2005 | 1.643 | 1.652 | 1.621 | 1.633 | 1,805,407 | +0.01(+0.44%) |
Jan 14, 2005 | 1.636 | 1.641 | 1.616 | 1.626 | 709,372 | -0.01(-0.31%) |
Jan 13, 2005 | 1.622 | 1.650 | 1.604 | 1.631 | 1,200,325 | +0.02(+1.20%) |
Jan 12, 2005 | 1.611 | 1.616 | 1.596 | 1.612 | 1,030,115 | +0.00(+0.00%) |
Jan 11, 2005 | 1.611 | 1.626 | 1.604 | 1.612 | 918,937 | +0.00(+0.25%) |
Jan 10, 2005 | 1.621 | 1.636 | 1.602 | 1.608 | 1,107,841 | +0.00(+0.13%) |
Jan 07, 2005 | 1.611 | 1.616 | 1.587 | 1.606 | 1,013,389 | -0.01(-0.32%) |
Jan 06, 2005 | 1.601 | 1.621 | 1.601 | 1.611 | 1,134,405 | +0.01(+0.32%) |
Jan 05, 2005 | 1.640 | 1.640 | 1.606 | 1.606 | 745,775 | -0.03(-1.56%) |
Jan 04, 2005 | 1.647 | 1.668 | 1.617 | 1.631 | 789,066 | -0.00(-0.25%) |
Jan 03, 2005 | 1.677 | 1.677 | 1.630 | 1.635 | 2,533,473 | -0.05(-3.25%) |
Dec 31, 2004 | 1.662 | 1.692 | 1.651 | 1.690 | 2,089,746 | +0.02(+0.91%) |
Dec 30, 2004 | 1.675 | 1.677 | 1.647 | 1.675 | 2,536,424 | +0.00(+0.18%) |
Dec 29, 2004 | 1.640 | 1.672 | 1.623 | 1.672 | 4,255,251 | +0.03(+1.54%) |
Dec 28, 2004 | 1.624 | 1.647 | 1.604 | 1.647 | 1,661,761 | +0.02(+1.50%) |
Dec 27, 2004 | 1.622 | 1.622 | 1.597 | 1.622 | 790,050 | +0.01(+0.57%) |
Dec 23, 2004 | 1.616 | 1.616 | 1.606 | 1.613 | 389,613 | +0.01(+0.38%) |
Dec 22, 2004 | 1.588 | 1.616 | 1.588 | 1.607 | 924,840 | +0.01(+0.57%) |
Dec 21, 2004 | 1.603 | 1.606 | 1.577 | 1.598 | 1,041,921 | -0.00(-0.13%) |
Dec 20, 2004 | 1.586 | 1.611 | 1.583 | 1.600 | 804,808 | -0.00(-0.06%) |
Dec 17, 2004 | 1.605 | 1.605 | 1.581 | 1.601 | 1,491,551 | -0.00(-0.19%) |
Dec 16, 2004 | 1.601 | 1.606 | 1.591 | 1.604 | 1,259,357 | +0.00(+0.13%) |
Dec 15, 2004 | 1.609 | 1.611 | 1.589 | 1.602 | 2,149,762 | -0.05(-2.90%) |
Dec 14, 2004 | 1.660 | 1.662 | 1.647 | 1.650 | 3,299,910 | -0.00(-0.12%) |
Dec 13, 2004 | 1.647 | 1.662 | 1.645 | 1.652 | 2,344,569 | +0.01(+0.31%) |
Dec 10, 2004 | 1.655 | 1.662 | 1.642 | 1.647 | 2,044,488 | +0.00(+0.00%) |
Dec 09, 2004 | 1.646 | 1.651 | 1.631 | 1.647 | 1,185,567 | +0.02(+1.00%) |
Dec 08, 2004 | 1.647 | 1.654 | 1.627 | 1.630 | 1,540,745 | -0.01(-0.37%) |
Dec 07, 2004 | 1.627 | 1.651 | 1.626 | 1.636 | 1,775,890 | -0.00(-0.12%) |
Dec 06, 2004 | 1.648 | 1.667 | 1.635 | 1.638 | 1,220,986 | -0.01(-0.56%) |
Dec 03, 2004 | 1.647 | 1.664 | 1.627 | 1.648 | 1,797,536 | +0.01(+0.75%) |
Dec 02, 2004 | 1.651 | 1.651 | 1.626 | 1.635 | 1,539,761 | -0.01(-0.68%) |