Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.583 | 1.586 | 1.500 | 1.529 | 6,607,656 | -0.04(-2.64%) |
Feb 25, 2005 | 1.527 | 1.583 | 1.521 | 1.570 | 29,469,292 | +0.08(+5.67%) |
Feb 24, 2005 | 1.450 | 1.496 | 1.430 | 1.486 | 5,339,341 | +0.03(+2.06%) |
Feb 23, 2005 | 1.467 | 1.483 | 1.444 | 1.456 | 4,457,054 | -0.00(-0.20%) |
Feb 22, 2005 | 1.514 | 1.536 | 1.450 | 1.459 | 6,493,507 | -0.07(-4.31%) |
Feb 18, 2005 | 1.500 | 1.536 | 1.490 | 1.524 | 9,435,510 | +0.02(+1.62%) |
Feb 17, 2005 | 1.583 | 1.583 | 1.491 | 1.500 | 9,081,877 | -0.06(-4.11%) |
Feb 16, 2005 | 1.596 | 1.606 | 1.551 | 1.564 | 5,639,507 | -0.04(-2.67%) |
Feb 15, 2005 | 1.607 | 1.643 | 1.584 | 1.607 | 7,910,727 | +0.01(+0.81%) |
Feb 14, 2005 | 1.614 | 1.621 | 1.587 | 1.594 | 4,472,867 | +0.00(+0.09%) |
Feb 11, 2005 | 1.619 | 1.627 | 1.583 | 1.593 | 8,292,465 | -0.03(-1.59%) |
Feb 10, 2005 | 1.634 | 1.657 | 1.607 | 1.619 | 6,371,483 | -0.02(-1.22%) |
Feb 09, 2005 | 1.650 | 1.660 | 1.591 | 1.639 | 5,462,142 | -0.00(-0.26%) |
Feb 08, 2005 | 1.644 | 1.680 | 1.630 | 1.643 | 6,540,106 | -0.00(-0.26%) |
Feb 07, 2005 | 1.704 | 1.727 | 1.647 | 1.647 | 7,560,237 | -0.07(-4.08%) |
Feb 04, 2005 | 1.706 | 1.743 | 1.674 | 1.717 | 7,200,122 | +0.02(+1.01%) |
Feb 03, 2005 | 1.621 | 1.713 | 1.620 | 1.700 | 18,731,916 | +0.10(+6.06%) |
Feb 02, 2005 | 1.631 | 1.650 | 1.600 | 1.603 | 4,976,153 | -0.04(-2.26%) |
Feb 01, 2005 | 1.631 | 1.664 | 1.627 | 1.640 | 4,758,257 | -0.00(-0.17%) |
Jan 31, 2005 | 1.620 | 1.654 | 1.607 | 1.643 | 6,411,922 | +0.01(+0.52%) |
Jan 28, 2005 | 1.603 | 1.671 | 1.590 | 1.634 | 9,362,290 | +0.03(+2.05%) |
Jan 27, 2005 | 1.567 | 1.630 | 1.559 | 1.601 | 6,955,045 | +0.03(+1.63%) |
Jan 26, 2005 | 1.586 | 1.641 | 1.539 | 1.576 | 18,571,006 | -0.04(-2.65%) |
Jan 25, 2005 | 1.812 | 1.874 | 1.613 | 1.619 | 66,932,996 | +0.03(+1.71%) |
Jan 24, 2005 | 1.573 | 1.623 | 1.549 | 1.591 | 23,670,520 | +0.01(+0.91%) |
Jan 21, 2005 | 1.573 | 1.606 | 1.570 | 1.577 | 4,440,583 | -0.01(-0.45%) |
Jan 20, 2005 | 1.589 | 1.604 | 1.560 | 1.584 | 7,660,533 | +0.00(+0.18%) |
Jan 19, 2005 | 1.623 | 1.623 | 1.560 | 1.581 | 12,352,059 | -0.03(-2.04%) |
Jan 18, 2005 | 1.634 | 1.639 | 1.563 | 1.614 | 10,414,075 | -0.00(-0.26%) |
Jan 14, 2005 | 1.591 | 1.634 | 1.540 | 1.619 | 14,516,081 | +0.07(+4.33%) |
Jan 13, 2005 | 1.564 | 1.579 | 1.534 | 1.551 | 9,592,415 | +0.02(+1.02%) |
Jan 12, 2005 | 1.599 | 1.614 | 1.504 | 1.536 | 12,445,481 | -0.04(-2.36%) |
Jan 11, 2005 | 1.629 | 1.634 | 1.573 | 1.573 | 7,841,756 | -0.04(-2.31%) |
Jan 10, 2005 | 1.586 | 1.677 | 1.586 | 1.610 | 9,960,846 | +0.02(+1.35%) |
Jan 07, 2005 | 1.587 | 1.650 | 1.571 | 1.589 | 7,527,015 | +0.01(+0.63%) |
Jan 06, 2005 | 1.600 | 1.624 | 1.573 | 1.579 | 8,273,117 | -0.02(-1.34%) |
Jan 05, 2005 | 1.677 | 1.677 | 1.584 | 1.600 | 12,740,678 | -0.07(-3.94%) |
Jan 04, 2005 | 1.703 | 1.707 | 1.607 | 1.666 | 17,374,532 | -0.04(-2.18%) |
Jan 03, 2005 | 1.783 | 1.800 | 1.646 | 1.703 | 11,465,684 | -0.06(-3.33%) |
Dec 31, 2004 | 1.800 | 1.830 | 1.747 | 1.761 | 9,823,100 | -0.05(-2.76%) |
Dec 30, 2004 | 1.816 | 1.857 | 1.784 | 1.811 | 10,451,000 | +0.01(+0.40%) |
Dec 29, 2004 | 1.786 | 1.821 | 1.740 | 1.804 | 16,214,799 | +0.08(+4.38%) |
Dec 28, 2004 | 1.660 | 1.750 | 1.639 | 1.729 | 15,028,999 | +0.07(+4.31%) |
Dec 27, 2004 | 1.693 | 1.700 | 1.649 | 1.657 | 7,368,899 | +0.01(+0.61%) |
Dec 23, 2004 | 1.689 | 1.693 | 1.589 | 1.647 | 27,598,898 | -0.02(-1.45%) |
Dec 22, 2004 | 1.683 | 1.714 | 1.630 | 1.671 | 40,317,900 | -0.13(-7.14%) |
Dec 21, 2004 | 1.861 | 1.861 | 1.783 | 1.800 | 10,645,600 | -0.01(-0.79%) |
Dec 20, 2004 | 1.898 | 1.927 | 1.810 | 1.814 | 11,874,099 | -0.04(-2.16%) |
Dec 17, 2004 | 1.923 | 1.943 | 1.821 | 1.854 | 17,431,400 | -0.05(-2.84%) |
Dec 16, 2004 | 1.900 | 1.974 | 1.814 | 1.909 | 23,011,798 | +0.08(+4.25%) |
Dec 15, 2004 | 1.856 | 1.933 | 1.807 | 1.831 | 24,628,098 | +0.03(+1.71%) |
Dec 14, 2004 | 1.814 | 1.831 | 1.757 | 1.800 | 20,944,700 | -0.03(-1.41%) |
Dec 13, 2004 | 1.717 | 1.847 | 1.709 | 1.826 | 25,451,998 | +0.15(+8.86%) |
Dec 10, 2004 | 1.721 | 1.727 | 1.671 | 1.677 | 8,541,400 | +0.00(+0.09%) |
Dec 09, 2004 | 1.613 | 1.689 | 1.603 | 1.676 | 15,802,499 | +0.06(+3.71%) |
Dec 08, 2004 | 1.704 | 1.736 | 1.614 | 1.616 | 12,708,499 | -0.05(-3.08%) |
Dec 07, 2004 | 1.600 | 1.736 | 1.600 | 1.667 | 31,133,198 | +0.07(+4.20%) |
Dec 06, 2004 | 1.614 | 1.630 | 1.593 | 1.600 | 7,636,299 | -0.01(-0.89%) |
Dec 03, 2004 | 1.621 | 1.636 | 1.600 | 1.614 | 9,334,500 | -0.01(-0.44%) |
Dec 02, 2004 | 1.594 | 1.633 | 1.591 | 1.621 | 10,753,400 | +0.01(+0.89%) |