Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.529 | 1.802 | 1.529 | 1.791 | 41,530 | +0.31(+20.99%) |
Jan 28, 2005 | 1.480 | 1.490 | 1.480 | 1.480 | 4,825 | +0.00(+0.00%) |
Jan 27, 2005 | 1.539 | 1.558 | 1.461 | 1.480 | 32,184 | -0.08(-5.00%) |
Jan 26, 2005 | 1.607 | 1.607 | 1.549 | 1.558 | 9,014 | -0.05(-3.03%) |
Jan 25, 2005 | 1.558 | 1.636 | 1.558 | 1.607 | 8,727 | +0.01(+0.61%) |
Jan 24, 2005 | 1.588 | 1.646 | 1.558 | 1.597 | 18,026 | -0.01(-0.61%) |
Jan 21, 2005 | 1.568 | 1.685 | 1.539 | 1.607 | 16,335 | -0.05(-2.94%) |
Jan 20, 2005 | 1.704 | 1.705 | 1.617 | 1.656 | 6,663 | -0.07(-3.95%) |
Jan 19, 2005 | 1.870 | 1.870 | 1.636 | 1.724 | 30,144 | -0.10(-5.35%) |
Jan 18, 2005 | 2.045 | 2.094 | 1.704 | 1.821 | 45,322 | -0.21(-10.53%) |
Jan 14, 2005 | 1.977 | 2.094 | 1.977 | 2.036 | 41,356 | +0.06(+2.96%) |
Jan 13, 2005 | 2.094 | 2.308 | 1.948 | 1.977 | 46,123 | -0.17(-7.73%) |
Jan 12, 2005 | 2.435 | 2.678 | 2.143 | 2.143 | 62,542 | -0.24(-10.20%) |
Jan 11, 2005 | 2.912 | 3.068 | 2.152 | 2.386 | 209,821 | -0.39(-14.04%) |
Jan 10, 2005 | 2.727 | 3.019 | 2.581 | 2.776 | 285,455 | +0.36(+14.92%) |
Jan 07, 2005 | 2.094 | 2.795 | 2.094 | 2.415 | 249,633 | +0.33(+15.89%) |
Jan 06, 2005 | 1.890 | 2.279 | 1.763 | 2.084 | 90,146 | +0.29(+16.43%) |
Jan 05, 2005 | 1.558 | 1.899 | 1.558 | 1.790 | 13,475 | +0.18(+11.39%) |
Jan 04, 2005 | 1.987 | 1.987 | 1.607 | 1.607 | 28,953 | -0.18(-9.84%) |
Jan 03, 2005 | 1.539 | 2.123 | 1.480 | 1.782 | 124,845 | +0.37(+26.21%) |
Dec 31, 2004 | 1.462 | 1.462 | 1.412 | 1.412 | 8,304 | -0.01(-0.68%) |
Dec 30, 2004 | 1.461 | 1.461 | 1.412 | 1.422 | 1,950 | -0.02(-1.35%) |
Dec 29, 2004 | 1.393 | 1.539 | 1.393 | 1.441 | 12,525 | +0.03(+2.00%) |
Dec 28, 2004 | 1.412 | 1.413 | 1.403 | 1.413 | 2,258 | +0.01(+0.76%) |
Dec 27, 2004 | 1.383 | 1.461 | 1.383 | 1.403 | 9,959 | -0.04(-2.70%) |
Dec 23, 2004 | 1.412 | 1.578 | 1.373 | 1.441 | 16,324 | -0.17(-10.30%) |
Dec 22, 2004 | 1.539 | 1.636 | 1.539 | 1.607 | 17,043 | -0.03(-1.79%) |
Dec 21, 2004 | 1.334 | 1.724 | 1.334 | 1.636 | 66,839 | +0.29(+21.74%) |
Dec 20, 2004 | 1.431 | 1.431 | 1.227 | 1.344 | 8,727 | +0.03(+2.22%) |
Dec 17, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,825 | -0.02(-1.46%) |
Dec 16, 2004 | 1.343 | 1.383 | 1.315 | 1.334 | 2,977 | -0.03(-2.14%) |
Dec 15, 2004 | 1.325 | 1.364 | 1.325 | 1.364 | 4,928 | +0.04(+2.94%) |
Dec 14, 2004 | 1.461 | 1.461 | 1.295 | 1.325 | 5,646 | -0.02(-1.45%) |
Dec 13, 2004 | 1.403 | 1.403 | 1.325 | 1.344 | 5,852 | -0.06(-4.17%) |
Dec 10, 2004 | 1.403 | 1.403 | 1.403 | 1.403 | 102 | +0.04(+2.86%) |
Dec 09, 2004 | 1.295 | 1.393 | 1.295 | 1.364 | 8,213 | +0.00(+0.00%) |
Dec 08, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 4,517 | -0.01(-0.99%) |
Dec 07, 2004 | 1.432 | 1.549 | 1.364 | 1.377 | 15,400 | -0.02(-1.12%) |
Dec 06, 2004 | 1.510 | 1.510 | 1.383 | 1.393 | 2,669 | -0.03(-2.05%) |
Dec 03, 2004 | 1.373 | 1.597 | 1.373 | 1.422 | 12,936 | +0.05(+3.55%) |
Dec 02, 2004 | 1.412 | 1.461 | 1.364 | 1.373 | 6,776 | +0.01(+0.71%) |
Dec 01, 2004 | 1.539 | 1.539 | 1.364 | 1.364 | 2,156 | -0.08(-5.41%) |
Nov 30, 2004 | 1.511 | 1.511 | 1.432 | 1.441 | 3,593 | -0.02(-1.33%) |
Nov 29, 2004 | 1.276 | 1.558 | 1.276 | 1.461 | 15,708 | -0.02(-1.32%) |
Nov 26, 2004 | 1.480 | 1.480 | 1.480 | 1.480 | 616 | -0.08(-5.00%) |
Nov 24, 2004 | 1.510 | 1.627 | 1.461 | 1.558 | 8,316 | +0.05(+3.23%) |
Nov 23, 2004 | 1.510 | 1.510 | 1.479 | 1.510 | 9,343 | -0.06(-3.73%) |
Nov 22, 2004 | 1.461 | 1.578 | 1.364 | 1.568 | 16,119 | +0.01(+0.63%) |
Nov 19, 2004 | 1.412 | 1.597 | 1.364 | 1.558 | 13,347 | +0.11(+7.38%) |
Nov 18, 2004 | 1.432 | 1.529 | 1.422 | 1.451 | 3,798 | -0.03(-1.97%) |
Nov 17, 2004 | 1.645 | 1.645 | 1.461 | 1.480 | 7,187 | -0.08(-5.00%) |
Nov 16, 2004 | 1.831 | 1.831 | 1.558 | 1.558 | 9,445 | +0.02(+1.27%) |
Nov 15, 2004 | 1.656 | 1.656 | 1.490 | 1.539 | 13,758 | -0.16(-9.20%) |
Nov 12, 2004 | 1.742 | 1.851 | 1.665 | 1.695 | 4,620 | -0.02(-1.14%) |
Nov 11, 2004 | 1.890 | 1.890 | 1.607 | 1.714 | 27,824 | -0.13(-6.88%) |
Nov 10, 2004 | 1.451 | 2.338 | 1.451 | 1.841 | 126,183 | +0.38(+26.00%) |
Nov 09, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 7,495 | -0.02(-1.32%) |
Nov 08, 2004 | 1.334 | 1.480 | 1.334 | 1.480 | 7,187 | +0.07(+4.83%) |
Nov 05, 2004 | 1.412 | 1.480 | 1.373 | 1.412 | 6,981 | -0.02(-1.36%) |
Nov 04, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 1.490 | 1.490 | 1.422 | 1.432 | 7,700 | -0.03(-2.00%) |
Nov 02, 2004 | 1.383 | 1.480 | 1.296 | 1.461 | 6,262 | +0.07(+4.90%) |