Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.598 | 1.643 | 1.585 | 1.608 | 116,597 | +0.02(+1.56%) |
Jan 28, 2005 | 1.572 | 1.584 | 1.557 | 1.583 | 26,751 | +0.02(+1.14%) |
Jan 27, 2005 | 1.575 | 1.575 | 1.565 | 1.565 | 98,931 | -0.01(-0.63%) |
Jan 26, 2005 | 1.600 | 1.600 | 1.575 | 1.575 | 257,928 | -0.02(-1.55%) |
Jan 25, 2005 | 1.600 | 1.600 | 1.599 | 1.600 | 4,542 | +0.01(+0.62%) |
Jan 24, 2005 | 1.595 | 1.595 | 1.590 | 1.590 | 1,514 | -0.02(-1.23%) |
Jan 21, 2005 | 1.610 | 1.620 | 1.609 | 1.610 | 38,361 | +0.01(+0.62%) |
Jan 20, 2005 | 1.595 | 1.600 | 1.595 | 1.600 | 6,561 | +0.00(+0.31%) |
Jan 19, 2005 | 1.610 | 1.610 | 1.595 | 1.595 | 9,590 | +0.01(+0.63%) |
Jan 18, 2005 | 1.590 | 1.590 | 1.585 | 1.585 | 11,104 | -0.01(-0.93%) |
Jan 14, 2005 | 1.595 | 1.600 | 1.585 | 1.600 | 9,085 | -0.01(-0.62%) |
Jan 13, 2005 | 1.577 | 1.610 | 1.576 | 1.610 | 10,095 | +0.02(+1.56%) |
Jan 12, 2005 | 1.575 | 1.585 | 1.565 | 1.585 | 53,503 | +0.02(+1.52%) |
Jan 11, 2005 | 1.562 | 1.562 | 1.561 | 1.561 | 4,038 | -0.01(-0.57%) |
Jan 10, 2005 | 1.561 | 1.570 | 1.561 | 1.570 | 4,542 | +0.00(+0.00%) |
Jan 07, 2005 | 1.581 | 1.581 | 1.565 | 1.570 | 49,465 | -0.02(-1.25%) |
Jan 06, 2005 | 1.560 | 1.600 | 1.560 | 1.590 | 66,122 | +0.03(+1.90%) |
Jan 05, 2005 | 1.556 | 1.560 | 1.550 | 1.560 | 8,580 | -0.01(-0.63%) |
Jan 04, 2005 | 1.600 | 1.600 | 1.560 | 1.570 | 82,274 | -0.03(-1.77%) |
Jan 03, 2005 | 1.595 | 1.610 | 1.586 | 1.598 | 128,207 | -0.01(-0.71%) |
Dec 31, 2004 | 1.591 | 1.610 | 1.590 | 1.610 | 5,047 | +0.02(+1.56%) |
Dec 30, 2004 | 1.565 | 1.585 | 1.565 | 1.585 | 14,133 | -0.00(-0.31%) |
Dec 29, 2004 | 1.550 | 1.590 | 1.545 | 1.590 | 18,675 | +0.03(+1.65%) |
Dec 28, 2004 | 1.564 | 1.568 | 1.555 | 1.564 | 2,523 | +0.00(+0.32%) |
Dec 27, 2004 | 1.560 | 1.560 | 1.558 | 1.559 | 6,561 | -0.01(-0.38%) |
Dec 23, 2004 | 1.530 | 1.565 | 1.530 | 1.565 | 8,580 | +0.03(+2.27%) |
Dec 22, 2004 | 1.511 | 1.534 | 1.506 | 1.530 | 29,275 | +0.01(+0.98%) |
Dec 21, 2004 | 1.512 | 1.530 | 1.506 | 1.516 | 19,685 | +0.00(+0.00%) |
Dec 20, 2004 | 1.526 | 1.526 | 1.506 | 1.516 | 16,152 | -0.02(-1.35%) |
Dec 17, 2004 | 1.527 | 1.550 | 1.527 | 1.536 | 13,628 | +0.00(+0.13%) |
Dec 16, 2004 | 1.511 | 1.534 | 1.511 | 1.534 | 15,647 | +0.02(+1.51%) |
Dec 15, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 1,009 | +0.00(+0.26%) |
Dec 14, 2004 | 1.513 | 1.521 | 1.508 | 1.508 | 14,133 | -0.01(-0.85%) |
Dec 13, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 1,009 | +0.01(+0.66%) |
Dec 10, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 504 | +0.00(+0.00%) |
Dec 09, 2004 | 1.526 | 1.526 | 1.511 | 1.511 | 5,047 | -0.03(-2.24%) |
Dec 08, 2004 | 1.545 | 1.580 | 1.545 | 1.545 | 24,732 | +0.01(+0.65%) |
Dec 07, 2004 | 1.526 | 1.535 | 1.525 | 1.535 | 47,951 | +0.01(+0.65%) |
Dec 06, 2004 | 1.516 | 1.526 | 1.516 | 1.526 | 18,675 | +0.00(+0.06%) |
Dec 03, 2004 | 1.526 | 1.526 | 1.525 | 1.525 | 6,561 | +0.00(+0.20%) |
Dec 02, 2004 | 1.511 | 1.522 | 1.511 | 1.522 | 7,066 | +0.01(+0.72%) |
Dec 01, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 1.530 | 1.530 | 1.511 | 1.511 | 5,047 | -0.02(-1.61%) |
Nov 29, 2004 | 1.526 | 1.544 | 1.526 | 1.535 | 17,161 | +0.01(+0.52%) |
Nov 26, 2004 | 1.527 | 1.527 | 1.527 | 1.527 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 1.535 | 1.540 | 1.527 | 1.527 | 5,552 | +0.00(+0.06%) |
Nov 23, 2004 | 1.535 | 1.535 | 1.526 | 1.526 | 11,104 | +0.00(+0.00%) |
Nov 22, 2004 | 1.485 | 1.526 | 1.485 | 1.526 | 12,618 | +0.03(+2.12%) |
Nov 19, 2004 | 1.481 | 1.495 | 1.476 | 1.495 | 241,776 | +0.01(+0.60%) |
Nov 18, 2004 | 1.466 | 1.491 | 1.466 | 1.486 | 19,685 | +0.02(+1.28%) |
Nov 17, 2004 | 1.456 | 1.467 | 1.451 | 1.467 | 71,674 | +0.01(+0.41%) |
Nov 16, 2004 | 1.416 | 1.461 | 1.416 | 1.461 | 30,285 | +0.05(+3.22%) |
Nov 15, 2004 | 1.417 | 1.417 | 1.388 | 1.416 | 15,142 | -0.01(-0.76%) |
Nov 12, 2004 | 1.426 | 1.426 | 1.426 | 1.426 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 1.436 | 1.436 | 1.426 | 1.426 | 2,019 | +0.00(+0.00%) |
Nov 10, 2004 | 1.402 | 1.436 | 1.402 | 1.426 | 8,580 | +0.02(+1.41%) |
Nov 09, 2004 | 1.409 | 1.409 | 1.407 | 1.407 | 13,123 | +0.01(+0.42%) |
Nov 08, 2004 | 1.392 | 1.401 | 1.392 | 1.401 | 5,047 | +0.00(+0.28%) |
Nov 05, 2004 | 1.396 | 1.397 | 1.396 | 1.397 | 5,047 | +0.00(+0.14%) |
Nov 04, 2004 | 1.387 | 1.395 | 1.387 | 1.395 | 6,057 | +0.01(+0.57%) |
Nov 03, 2004 | 1.352 | 1.387 | 1.343 | 1.387 | 11,609 | +0.03(+2.34%) |
Nov 02, 2004 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.00(+0.00%) |