Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.773 | 1.777 | 1.766 | 1.773 | 77,677 | +0.01(+0.53%) |
Feb 25, 2005 | 1.758 | 1.771 | 1.758 | 1.764 | 240,533 | +0.01(+0.43%) |
Feb 24, 2005 | 1.762 | 1.762 | 1.749 | 1.757 | 78,749 | -0.01(-0.32%) |
Feb 23, 2005 | 1.734 | 1.766 | 1.734 | 1.762 | 163,926 | +0.02(+0.96%) |
Feb 22, 2005 | 1.749 | 1.762 | 1.743 | 1.745 | 133,391 | -0.00(-0.21%) |
Feb 18, 2005 | 1.747 | 1.758 | 1.747 | 1.749 | 109,820 | -0.01(-0.53%) |
Feb 17, 2005 | 1.740 | 1.768 | 1.738 | 1.758 | 131,248 | +0.02(+1.29%) |
Feb 16, 2005 | 1.747 | 1.747 | 1.729 | 1.736 | 192,319 | -0.02(-1.06%) |
Feb 15, 2005 | 1.764 | 1.764 | 1.749 | 1.755 | 158,034 | -0.01(-0.53%) |
Feb 14, 2005 | 1.732 | 1.764 | 1.729 | 1.764 | 152,677 | +0.02(+1.40%) |
Feb 11, 2005 | 1.736 | 1.745 | 1.719 | 1.740 | 185,890 | +0.00(+0.11%) |
Feb 10, 2005 | 1.727 | 1.749 | 1.719 | 1.738 | 132,320 | +0.02(+0.98%) |
Feb 09, 2005 | 1.714 | 1.721 | 1.714 | 1.721 | 218,569 | -0.00(-0.11%) |
Feb 08, 2005 | 1.710 | 1.725 | 1.708 | 1.723 | 899,455 | +0.01(+0.76%) |
Feb 07, 2005 | 1.706 | 1.717 | 1.706 | 1.710 | 299,461 | +0.00(+0.22%) |
Feb 04, 2005 | 1.687 | 1.708 | 1.687 | 1.706 | 106,606 | +0.02(+1.22%) |
Feb 03, 2005 | 1.686 | 1.697 | 1.680 | 1.686 | 103,927 | +0.00(+0.00%) |
Feb 02, 2005 | 1.684 | 1.721 | 1.684 | 1.686 | 364,817 | +0.00(+0.00%) |
Feb 01, 2005 | 1.680 | 1.689 | 1.669 | 1.686 | 135,534 | +0.01(+0.33%) |
Jan 31, 2005 | 1.674 | 1.689 | 1.673 | 1.680 | 114,641 | -0.00(-0.22%) |
Jan 28, 2005 | 1.682 | 1.687 | 1.674 | 1.684 | 287,139 | +0.02(+1.12%) |
Jan 27, 2005 | 1.656 | 1.676 | 1.656 | 1.665 | 113,034 | +0.00(+0.22%) |
Jan 26, 2005 | 1.652 | 1.661 | 1.652 | 1.661 | 155,891 | +0.01(+0.45%) |
Jan 25, 2005 | 1.654 | 1.661 | 1.654 | 1.654 | 188,033 | -0.01(-0.45%) |
Jan 24, 2005 | 1.661 | 1.661 | 1.652 | 1.661 | 141,427 | -0.00(-0.22%) |
Jan 21, 2005 | 1.669 | 1.669 | 1.665 | 1.665 | 42,856 | -0.01(-0.56%) |
Jan 20, 2005 | 1.680 | 1.680 | 1.669 | 1.674 | 102,320 | +0.00(+0.00%) |
Jan 19, 2005 | 1.673 | 1.676 | 1.673 | 1.674 | 69,106 | +0.00(+0.09%) |
Jan 18, 2005 | 1.689 | 1.689 | 1.667 | 1.673 | 100,713 | -0.01(-0.64%) |
Jan 14, 2005 | 1.671 | 1.691 | 1.665 | 1.684 | 151,605 | +0.00(+0.21%) |
Jan 13, 2005 | 1.667 | 1.689 | 1.665 | 1.680 | 185,355 | +0.01(+0.46%) |
Jan 12, 2005 | 1.701 | 1.702 | 1.667 | 1.673 | 149,998 | -0.01(-0.44%) |
Jan 11, 2005 | 1.697 | 1.697 | 1.678 | 1.680 | 117,855 | -0.01(-0.88%) |
Jan 10, 2005 | 1.708 | 1.708 | 1.680 | 1.695 | 161,784 | +0.03(+1.68%) |
Jan 07, 2005 | 1.667 | 1.676 | 1.667 | 1.667 | 136,605 | -0.00(-0.22%) |
Jan 06, 2005 | 1.673 | 1.676 | 1.667 | 1.671 | 1,437,307 | -0.01(-0.67%) |
Jan 05, 2005 | 1.667 | 1.691 | 1.667 | 1.682 | 140,891 | +0.02(+1.01%) |
Jan 04, 2005 | 1.699 | 1.699 | 1.663 | 1.665 | 138,748 | -0.02(-1.44%) |
Jan 03, 2005 | 1.671 | 1.702 | 1.671 | 1.689 | 290,354 | +0.00(+0.00%) |
Dec 31, 2004 | 1.695 | 1.695 | 1.682 | 1.689 | 181,069 | -0.01(-0.33%) |
Dec 30, 2004 | 1.674 | 1.695 | 1.674 | 1.695 | 218,033 | +0.00(+0.22%) |
Dec 29, 2004 | 1.687 | 1.691 | 1.680 | 1.691 | 102,856 | +0.01(+0.56%) |
Dec 28, 2004 | 1.682 | 1.697 | 1.678 | 1.682 | 301,068 | +0.01(+0.56%) |
Dec 27, 2004 | 1.671 | 1.680 | 1.671 | 1.673 | 109,284 | +0.01(+0.56%) |
Dec 23, 2004 | 1.656 | 1.667 | 1.654 | 1.663 | 357,317 | +0.01(+0.45%) |
Dec 22, 2004 | 1.635 | 1.656 | 1.635 | 1.656 | 116,784 | +0.00(+0.11%) |
Dec 21, 2004 | 1.652 | 1.658 | 1.645 | 1.654 | 254,997 | -0.00(-0.23%) |
Dec 20, 2004 | 1.626 | 1.665 | 1.626 | 1.658 | 137,677 | -0.01(-0.67%) |
Dec 17, 2004 | 1.641 | 1.669 | 1.641 | 1.669 | 176,248 | +0.03(+1.59%) |
Dec 16, 2004 | 1.663 | 1.665 | 1.635 | 1.643 | 428,031 | -0.02(-1.23%) |
Dec 15, 2004 | 1.671 | 1.682 | 1.661 | 1.663 | 282,854 | -0.00(-0.11%) |
Dec 14, 2004 | 1.658 | 1.674 | 1.654 | 1.665 | 137,677 | +0.01(+0.79%) |
Dec 13, 2004 | 1.645 | 1.678 | 1.645 | 1.652 | 112,498 | +0.02(+1.03%) |
Dec 10, 2004 | 1.624 | 1.643 | 1.624 | 1.635 | 121,605 | -0.02(-1.02%) |
Dec 09, 2004 | 1.645 | 1.656 | 1.620 | 1.652 | 195,533 | -0.01(-0.67%) |
Dec 08, 2004 | 1.680 | 1.691 | 1.661 | 1.663 | 251,247 | -0.01(-0.78%) |
Dec 07, 2004 | 1.689 | 1.699 | 1.676 | 1.676 | 508,923 | -0.01(-0.77%) |
Dec 06, 2004 | 1.687 | 1.695 | 1.680 | 1.689 | 381,960 | +0.00(+0.11%) |
Dec 03, 2004 | 1.671 | 1.693 | 1.671 | 1.687 | 391,067 | +0.03(+1.92%) |
Dec 02, 2004 | 1.671 | 1.686 | 1.656 | 1.656 | 461,781 | -0.01(-0.89%) |