Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.194 | 2.217 | 2.175 | 2.216 | 247,910,416 | +0.01(+0.52%) |
Feb 25, 2005 | 2.176 | 2.216 | 2.153 | 2.205 | 171,734,432 | +0.03(+1.44%) |
Feb 24, 2005 | 2.088 | 2.176 | 2.088 | 2.173 | 227,448,736 | +0.06(+2.64%) |
Feb 23, 2005 | 2.153 | 2.180 | 2.082 | 2.118 | 362,298,016 | -0.07(-3.25%) |
Feb 22, 2005 | 2.147 | 2.239 | 2.127 | 2.189 | 464,645,632 | +0.03(+1.27%) |
Feb 18, 2005 | 2.100 | 2.163 | 2.042 | 2.161 | 1,024,300,288 | +0.21(+10.82%) |
Feb 17, 2005 | 1.994 | 1.995 | 1.935 | 1.950 | 332,723,936 | -0.02(-0.89%) |
Feb 16, 2005 | 1.968 | 1.997 | 1.933 | 1.968 | 152,548,176 | -0.01(-0.35%) |
Feb 15, 2005 | 1.970 | 2.037 | 1.967 | 1.975 | 244,782,688 | +0.02(+0.90%) |
Feb 14, 2005 | 1.998 | 2.006 | 1.949 | 1.957 | 141,571,712 | -0.04(-2.10%) |
Feb 11, 2005 | 1.930 | 2.014 | 1.923 | 1.999 | 181,996,672 | +0.06(+2.91%) |
Feb 10, 2005 | 1.908 | 1.952 | 1.901 | 1.942 | 196,995,616 | +0.04(+2.34%) |
Feb 09, 2005 | 1.972 | 1.978 | 1.888 | 1.898 | 256,312,496 | -0.07(-3.50%) |
Feb 08, 2005 | 1.936 | 1.998 | 1.929 | 1.967 | 149,051,568 | +0.02(+0.98%) |
Feb 07, 2005 | 1.974 | 2.011 | 1.930 | 1.948 | 170,588,512 | -0.02(-1.20%) |
Feb 04, 2005 | 1.865 | 1.977 | 1.865 | 1.972 | 263,733,488 | +0.11(+5.74%) |
Feb 03, 2005 | 1.865 | 1.877 | 1.839 | 1.865 | 225,690,624 | -0.02(-1.05%) |
Feb 02, 2005 | 1.855 | 1.899 | 1.803 | 1.884 | 665,640,192 | +0.10(+5.57%) |
Feb 01, 2005 | 1.751 | 1.793 | 1.740 | 1.785 | 165,863,568 | +0.03(+1.88%) |
Jan 31, 2005 | 1.764 | 1.785 | 1.728 | 1.752 | 184,107,984 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,454,800 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.615 | 1.751 | 327,983,296 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.644 | 1.579 | 1.621 | 140,335,536 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,796,832 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.654 | 1.564 | 1.573 | 151,645,568 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,025,584 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,326,000 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,043,312 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,924,208 | +0.03(+1.58%) |
Jan 14, 2005 | 1.670 | 1.673 | 1.628 | 1.644 | 187,687,008 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,923,680 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.657 | 1.582 | 1.622 | 345,933,376 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,569,152 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,531,456 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,554,720 | -0.03(-1.91%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,304,192 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,035,984 | +0.02(+0.93%) |
Jan 04, 2005 | 1.816 | 1.819 | 1.690 | 1.718 | 258,427,728 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.803 | 348,849,184 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,358,080 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.748 | 84,966,576 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,386,496 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,366,160 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,793,568 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.764 | 120,011,216 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,949,520 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,131,680 | +0.01(+0.74%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.735 | 1.744 | 293,911,904 | -0.02(-1.08%) |
Dec 17, 2004 | 1.842 | 1.849 | 1.742 | 1.763 | 397,095,424 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,407,008 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.790 | 1.758 | 1.784 | 141,528,544 | +0.02(+0.91%) |
Dec 14, 2004 | 1.735 | 1.770 | 1.731 | 1.768 | 167,762,976 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.725 | 1.733 | 241,356,720 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,501,520 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,505,184 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.751 | 1.764 | 285,407,776 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,236,736 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,383,584 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,612,768 | +0.07(+4.33%) |
Dec 02, 2004 | 1.485 | 1.530 | 1.473 | 1.519 | 248,102,704 | +0.02(+1.33%) |