Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.920 | 1.934 | 1.852 | 1.880 | 37,036,932 | -0.04(-2.03%) |
Feb 25, 2005 | 1.878 | 1.921 | 1.866 | 1.919 | 45,352,140 | +0.06(+3.32%) |
Feb 24, 2005 | 1.853 | 1.860 | 1.838 | 1.858 | 35,940,436 | +0.04(+2.25%) |
Feb 23, 2005 | 1.819 | 1.826 | 1.795 | 1.817 | 35,564,124 | +0.03(+1.73%) |
Feb 22, 2005 | 1.792 | 1.818 | 1.773 | 1.786 | 56,153,604 | +0.04(+2.54%) |
Feb 18, 2005 | 1.734 | 1.749 | 1.730 | 1.742 | 38,235,940 | +0.01(+0.78%) |
Feb 17, 2005 | 1.744 | 1.765 | 1.724 | 1.728 | 22,801,940 | -0.01(-0.51%) |
Feb 16, 2005 | 1.703 | 1.738 | 1.694 | 1.737 | 24,307,190 | +0.03(+1.85%) |
Feb 15, 2005 | 1.705 | 1.722 | 1.696 | 1.705 | 27,300,820 | -0.02(-0.87%) |
Feb 14, 2005 | 1.721 | 1.744 | 1.720 | 1.720 | 12,934,767 | +0.00(+0.22%) |
Feb 11, 2005 | 1.722 | 1.744 | 1.704 | 1.717 | 37,731,164 | -0.01(-0.67%) |
Feb 10, 2005 | 1.732 | 1.732 | 1.709 | 1.728 | 36,341,404 | -0.00(-0.11%) |
Feb 09, 2005 | 1.738 | 1.790 | 1.730 | 1.730 | 70,827,192 | -0.01(-0.55%) |
Feb 08, 2005 | 1.697 | 1.741 | 1.695 | 1.740 | 40,073,384 | +0.05(+3.15%) |
Feb 07, 2005 | 1.643 | 1.693 | 1.640 | 1.687 | 30,354,142 | +0.05(+2.89%) |
Feb 04, 2005 | 1.633 | 1.668 | 1.628 | 1.639 | 39,503,724 | +0.01(+0.35%) |
Feb 03, 2005 | 1.589 | 1.635 | 1.584 | 1.633 | 25,488,032 | +0.04(+2.54%) |
Feb 02, 2005 | 1.588 | 1.602 | 1.584 | 1.593 | 8,508,554 | +0.01(+0.58%) |
Feb 01, 2005 | 1.579 | 1.588 | 1.569 | 1.584 | 23,269,086 | +0.02(+1.11%) |
Jan 31, 2005 | 1.544 | 1.572 | 1.539 | 1.566 | 14,818,925 | +0.03(+2.14%) |
Jan 28, 2005 | 1.530 | 1.535 | 1.519 | 1.534 | 9,349,418 | -0.01(-0.33%) |
Jan 27, 2005 | 1.524 | 1.552 | 1.520 | 1.539 | 15,353,548 | -0.01(-0.42%) |
Jan 26, 2005 | 1.528 | 1.547 | 1.521 | 1.545 | 17,298,694 | +0.02(+1.49%) |
Jan 25, 2005 | 1.516 | 1.532 | 1.505 | 1.522 | 16,366,996 | +0.01(+0.79%) |
Jan 24, 2005 | 1.487 | 1.510 | 1.487 | 1.510 | 13,643,273 | +0.03(+2.08%) |
Jan 21, 2005 | 1.472 | 1.494 | 1.462 | 1.480 | 18,692,348 | +0.02(+1.67%) |
Jan 20, 2005 | 1.460 | 1.470 | 1.455 | 1.455 | 19,813,500 | -0.03(-2.05%) |
Jan 19, 2005 | 1.480 | 1.489 | 1.480 | 1.486 | 17,115,728 | +0.00(+0.00%) |
Jan 18, 2005 | 1.483 | 1.490 | 1.464 | 1.486 | 27,747,204 | -0.02(-1.41%) |
Jan 14, 2005 | 1.484 | 1.510 | 1.483 | 1.507 | 15,497,585 | +0.02(+1.11%) |
Jan 13, 2005 | 1.468 | 1.499 | 1.467 | 1.490 | 18,199,248 | +0.02(+1.23%) |
Jan 12, 2005 | 1.472 | 1.474 | 1.442 | 1.472 | 15,472,930 | +0.01(+0.69%) |
Jan 11, 2005 | 1.470 | 1.483 | 1.460 | 1.462 | 20,751,686 | -0.00(-0.29%) |
Jan 10, 2005 | 1.472 | 1.495 | 1.455 | 1.467 | 19,247,734 | +0.00(+0.29%) |
Jan 07, 2005 | 1.472 | 1.472 | 1.443 | 1.462 | 13,401,914 | +0.01(+0.80%) |
Jan 06, 2005 | 1.455 | 1.456 | 1.438 | 1.451 | 25,029,968 | +0.01(+0.64%) |
Jan 05, 2005 | 1.469 | 1.469 | 1.434 | 1.441 | 16,503,248 | -0.01(-0.87%) |
Jan 04, 2005 | 1.491 | 1.497 | 1.447 | 1.454 | 20,871,068 | -0.04(-2.48%) |
Jan 03, 2005 | 1.545 | 1.551 | 1.475 | 1.491 | 15,415,834 | -0.04(-2.72%) |
Dec 31, 2004 | 1.541 | 1.541 | 1.528 | 1.533 | 5,091,897 | -0.01(-0.60%) |
Dec 30, 2004 | 1.556 | 1.559 | 1.538 | 1.542 | 9,881,446 | -0.01(-0.87%) |
Dec 29, 2004 | 1.537 | 1.563 | 1.531 | 1.556 | 11,659,198 | +0.03(+1.94%) |
Dec 28, 2004 | 1.522 | 1.526 | 1.517 | 1.526 | 6,059,928 | +0.01(+0.51%) |
Dec 27, 2004 | 1.509 | 1.529 | 1.508 | 1.518 | 13,199,484 | -0.01(-0.40%) |
Dec 23, 2004 | 1.503 | 1.525 | 1.499 | 1.524 | 16,338,449 | +0.01(+0.69%) |
Dec 22, 2004 | 1.503 | 1.514 | 1.490 | 1.514 | 23,163,978 | +0.01(+0.33%) |
Dec 21, 2004 | 1.501 | 1.516 | 1.493 | 1.509 | 10,484,844 | +0.02(+1.32%) |
Dec 20, 2004 | 1.470 | 1.497 | 1.467 | 1.489 | 21,375,846 | +0.03(+2.14%) |
Dec 17, 2004 | 1.462 | 1.469 | 1.450 | 1.458 | 11,186,861 | +0.00(+0.11%) |
Dec 16, 2004 | 1.455 | 1.467 | 1.443 | 1.456 | 13,564,118 | -0.00(-0.05%) |
Dec 15, 2004 | 1.420 | 1.458 | 1.410 | 1.457 | 24,233,224 | +0.05(+3.22%) |
Dec 14, 2004 | 1.414 | 1.418 | 1.403 | 1.412 | 13,208,567 | -0.00(-0.03%) |
Dec 13, 2004 | 1.393 | 1.412 | 1.393 | 1.412 | 11,629,352 | +0.02(+1.69%) |
Dec 10, 2004 | 1.368 | 1.405 | 1.368 | 1.389 | 17,119,622 | +0.01(+1.01%) |
Dec 09, 2004 | 1.405 | 1.405 | 1.366 | 1.375 | 29,094,144 | -0.04(-2.83%) |
Dec 08, 2004 | 1.407 | 1.418 | 1.395 | 1.415 | 22,773,392 | +0.01(+0.60%) |
Dec 07, 2004 | 1.455 | 1.458 | 1.406 | 1.406 | 14,371,243 | -0.05(-3.23%) |
Dec 06, 2004 | 1.468 | 1.473 | 1.453 | 1.453 | 9,871,065 | +0.00(+0.16%) |
Dec 03, 2004 | 1.462 | 1.463 | 1.443 | 1.451 | 8,962,725 | +0.01(+0.59%) |
Dec 02, 2004 | 1.493 | 1.493 | 1.433 | 1.443 | 14,306,361 | -0.05(-3.18%) |