Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.769 | 1.772 | 1.761 | 1.769 | 77,888 | +0.01(+0.53%) |
Feb 25, 2005 | 1.754 | 1.767 | 1.754 | 1.759 | 241,186 | +0.01(+0.43%) |
Feb 24, 2005 | 1.757 | 1.757 | 1.744 | 1.752 | 78,963 | -0.01(-0.32%) |
Feb 23, 2005 | 1.729 | 1.761 | 1.729 | 1.757 | 164,372 | +0.02(+0.96%) |
Feb 22, 2005 | 1.744 | 1.757 | 1.739 | 1.741 | 133,754 | -0.00(-0.21%) |
Feb 18, 2005 | 1.742 | 1.754 | 1.742 | 1.744 | 110,118 | -0.01(-0.53%) |
Feb 17, 2005 | 1.735 | 1.763 | 1.733 | 1.754 | 131,605 | +0.02(+1.29%) |
Feb 16, 2005 | 1.742 | 1.742 | 1.724 | 1.731 | 192,842 | -0.02(-1.06%) |
Feb 15, 2005 | 1.759 | 1.759 | 1.744 | 1.750 | 158,463 | -0.01(-0.53%) |
Feb 14, 2005 | 1.728 | 1.759 | 1.724 | 1.759 | 153,091 | +0.02(+1.39%) |
Feb 11, 2005 | 1.731 | 1.741 | 1.715 | 1.735 | 186,396 | +0.00(+0.11%) |
Feb 10, 2005 | 1.722 | 1.744 | 1.715 | 1.733 | 132,679 | +0.02(+0.98%) |
Feb 09, 2005 | 1.709 | 1.716 | 1.709 | 1.716 | 219,163 | -0.00(-0.11%) |
Feb 08, 2005 | 1.705 | 1.720 | 1.703 | 1.718 | 901,899 | +0.01(+0.76%) |
Feb 07, 2005 | 1.702 | 1.713 | 1.702 | 1.705 | 300,275 | +0.00(+0.22%) |
Feb 04, 2005 | 1.683 | 1.703 | 1.683 | 1.702 | 106,895 | +0.02(+1.22%) |
Feb 03, 2005 | 1.681 | 1.692 | 1.675 | 1.681 | 104,209 | +0.00(+0.00%) |
Feb 02, 2005 | 1.679 | 1.716 | 1.679 | 1.681 | 365,809 | +0.00(+0.00%) |
Feb 01, 2005 | 1.675 | 1.685 | 1.664 | 1.681 | 135,902 | +0.01(+0.33%) |
Jan 31, 2005 | 1.670 | 1.685 | 1.668 | 1.675 | 114,953 | -0.00(-0.22%) |
Jan 28, 2005 | 1.677 | 1.683 | 1.670 | 1.679 | 287,920 | +0.02(+1.12%) |
Jan 27, 2005 | 1.651 | 1.672 | 1.651 | 1.661 | 113,341 | +0.00(+0.22%) |
Jan 26, 2005 | 1.648 | 1.657 | 1.648 | 1.657 | 156,314 | +0.01(+0.45%) |
Jan 25, 2005 | 1.649 | 1.657 | 1.649 | 1.649 | 188,544 | -0.01(-0.45%) |
Jan 24, 2005 | 1.657 | 1.657 | 1.648 | 1.657 | 141,811 | -0.00(-0.22%) |
Jan 21, 2005 | 1.664 | 1.664 | 1.661 | 1.661 | 42,973 | -0.01(-0.56%) |
Jan 20, 2005 | 1.675 | 1.675 | 1.664 | 1.670 | 102,598 | +0.00(+0.00%) |
Jan 19, 2005 | 1.668 | 1.672 | 1.668 | 1.670 | 69,294 | +0.00(+0.09%) |
Jan 18, 2005 | 1.685 | 1.685 | 1.662 | 1.668 | 100,986 | -0.01(-0.64%) |
Jan 14, 2005 | 1.666 | 1.687 | 1.661 | 1.679 | 152,017 | +0.00(+0.21%) |
Jan 13, 2005 | 1.662 | 1.685 | 1.661 | 1.676 | 185,858 | +0.01(+0.46%) |
Jan 12, 2005 | 1.696 | 1.698 | 1.662 | 1.668 | 150,406 | -0.01(-0.44%) |
Jan 11, 2005 | 1.692 | 1.692 | 1.674 | 1.675 | 118,176 | -0.01(-0.88%) |
Jan 10, 2005 | 1.703 | 1.703 | 1.675 | 1.690 | 162,223 | +0.03(+1.68%) |
Jan 07, 2005 | 1.662 | 1.672 | 1.662 | 1.662 | 136,976 | -0.00(-0.22%) |
Jan 06, 2005 | 1.668 | 1.672 | 1.662 | 1.666 | 1,441,212 | -0.01(-0.67%) |
Jan 05, 2005 | 1.662 | 1.687 | 1.662 | 1.677 | 141,274 | +0.02(+1.01%) |
Jan 04, 2005 | 1.694 | 1.694 | 1.659 | 1.661 | 139,125 | -0.02(-1.44%) |
Jan 03, 2005 | 1.666 | 1.698 | 1.666 | 1.685 | 291,143 | +0.00(+0.00%) |
Dec 31, 2004 | 1.690 | 1.690 | 1.677 | 1.685 | 181,561 | -0.01(-0.33%) |
Dec 30, 2004 | 1.670 | 1.690 | 1.670 | 1.690 | 218,626 | +0.00(+0.22%) |
Dec 29, 2004 | 1.683 | 1.687 | 1.675 | 1.687 | 103,135 | +0.01(+0.55%) |
Dec 28, 2004 | 1.677 | 1.692 | 1.674 | 1.677 | 301,886 | +0.01(+0.56%) |
Dec 27, 2004 | 1.666 | 1.675 | 1.666 | 1.668 | 109,581 | +0.01(+0.56%) |
Dec 23, 2004 | 1.651 | 1.662 | 1.649 | 1.659 | 358,288 | +0.01(+0.45%) |
Dec 22, 2004 | 1.631 | 1.651 | 1.631 | 1.651 | 117,101 | +0.00(+0.11%) |
Dec 21, 2004 | 1.648 | 1.653 | 1.640 | 1.649 | 255,690 | -0.00(-0.23%) |
Dec 20, 2004 | 1.621 | 1.661 | 1.621 | 1.653 | 138,051 | -0.01(-0.67%) |
Dec 17, 2004 | 1.636 | 1.664 | 1.636 | 1.664 | 176,727 | +0.03(+1.59%) |
Dec 16, 2004 | 1.659 | 1.661 | 1.631 | 1.638 | 429,194 | -0.02(-1.23%) |
Dec 15, 2004 | 1.666 | 1.677 | 1.657 | 1.659 | 283,622 | -0.00(-0.11%) |
Dec 14, 2004 | 1.653 | 1.670 | 1.649 | 1.661 | 138,051 | +0.01(+0.79%) |
Dec 13, 2004 | 1.640 | 1.674 | 1.640 | 1.648 | 112,804 | +0.02(+1.03%) |
Dec 10, 2004 | 1.620 | 1.638 | 1.620 | 1.631 | 121,936 | -0.02(-1.02%) |
Dec 09, 2004 | 1.640 | 1.651 | 1.616 | 1.648 | 196,065 | -0.01(-0.67%) |
Dec 08, 2004 | 1.675 | 1.687 | 1.657 | 1.659 | 251,930 | -0.01(-0.78%) |
Dec 07, 2004 | 1.685 | 1.694 | 1.672 | 1.672 | 510,306 | -0.01(-0.77%) |
Dec 06, 2004 | 1.683 | 1.690 | 1.675 | 1.685 | 382,998 | +0.00(+0.11%) |
Dec 03, 2004 | 1.666 | 1.688 | 1.666 | 1.683 | 392,130 | +0.03(+1.92%) |
Dec 02, 2004 | 1.666 | 1.681 | 1.651 | 1.651 | 463,035 | -0.01(-0.89%) |