Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.054 | 2.156 | 2.050 | 2.120 | 2,104,977 | +0.09(+4.55%) |
Jan 28, 2005 | 2.034 | 2.044 | 1.937 | 2.028 | 868,482 | +0.03(+1.33%) |
Jan 27, 2005 | 2.022 | 2.054 | 2.000 | 2.001 | 855,666 | +0.01(+0.61%) |
Jan 26, 2005 | 1.942 | 2.072 | 1.936 | 1.989 | 1,279,527 | +0.06(+3.16%) |
Jan 25, 2005 | 1.912 | 1.937 | 1.844 | 1.928 | 1,125,666 | +0.04(+1.89%) |
Jan 24, 2005 | 1.824 | 1.974 | 1.822 | 1.892 | 1,866,153 | +0.12(+6.50%) |
Jan 21, 2005 | 1.724 | 1.879 | 1.709 | 1.777 | 1,846,773 | +0.16(+9.60%) |
Jan 20, 2005 | 1.610 | 1.650 | 1.580 | 1.621 | 112,896 | +0.03(+1.60%) |
Jan 19, 2005 | 1.618 | 1.620 | 1.551 | 1.596 | 138,597 | -0.01(-0.42%) |
Jan 18, 2005 | 1.517 | 1.605 | 1.517 | 1.602 | 217,356 | +0.05(+3.15%) |
Jan 14, 2005 | 1.576 | 1.584 | 1.529 | 1.553 | 162,519 | -0.04(-2.44%) |
Jan 13, 2005 | 1.641 | 1.646 | 1.562 | 1.592 | 71,424 | -0.01(-0.83%) |
Jan 12, 2005 | 1.567 | 1.611 | 1.528 | 1.606 | 194,937 | +0.04(+2.26%) |
Jan 11, 2005 | 1.628 | 1.654 | 1.489 | 1.570 | 354,867 | -0.06(-3.81%) |
Jan 10, 2005 | 1.618 | 1.653 | 1.618 | 1.632 | 202,530 | +0.00(+0.00%) |
Jan 07, 2005 | 1.600 | 1.639 | 1.600 | 1.632 | 112,761 | +0.00(+0.14%) |
Jan 06, 2005 | 1.660 | 1.660 | 1.611 | 1.630 | 120,351 | -0.01(-0.48%) |
Jan 05, 2005 | 1.579 | 1.664 | 1.579 | 1.638 | 271,599 | +0.05(+3.29%) |
Jan 04, 2005 | 1.622 | 1.706 | 1.556 | 1.586 | 307,545 | -0.04(-2.26%) |
Jan 03, 2005 | 1.728 | 1.728 | 1.612 | 1.622 | 614,655 | -0.09(-5.26%) |
Dec 31, 2004 | 1.678 | 1.717 | 1.614 | 1.712 | 505,842 | +0.03(+2.05%) |
Dec 30, 2004 | 1.678 | 1.722 | 1.630 | 1.678 | 380,400 | +0.00(+0.20%) |
Dec 29, 2004 | 1.540 | 1.700 | 1.539 | 1.674 | 569,400 | +0.14(+9.04%) |
Dec 28, 2004 | 1.502 | 1.720 | 1.447 | 1.536 | 2,067,900 | +0.11(+7.55%) |
Dec 27, 2004 | 1.456 | 1.456 | 1.428 | 1.428 | 186,300 | -0.02(-1.31%) |
Dec 23, 2004 | 1.438 | 1.459 | 1.433 | 1.447 | 314,700 | +0.02(+1.09%) |
Dec 22, 2004 | 1.402 | 1.441 | 1.402 | 1.431 | 678,300 | +0.01(+0.94%) |
Dec 21, 2004 | 1.378 | 1.427 | 1.267 | 1.418 | 435,900 | -0.02(-1.47%) |
Dec 20, 2004 | 1.422 | 1.444 | 1.420 | 1.439 | 458,400 | +0.02(+1.09%) |
Dec 17, 2004 | 1.442 | 1.461 | 1.390 | 1.423 | 257,100 | +0.01(+1.02%) |
Dec 16, 2004 | 1.411 | 1.439 | 1.381 | 1.409 | 318,900 | +0.00(+0.32%) |
Dec 15, 2004 | 1.327 | 1.409 | 1.327 | 1.404 | 309,600 | +0.08(+5.95%) |
Dec 14, 2004 | 1.294 | 1.344 | 1.267 | 1.326 | 465,600 | +0.07(+5.67%) |
Dec 13, 2004 | 1.213 | 1.262 | 1.208 | 1.254 | 372,600 | +0.04(+3.58%) |
Dec 10, 2004 | 1.171 | 1.217 | 1.171 | 1.211 | 266,100 | +0.02(+1.49%) |
Dec 09, 2004 | 1.176 | 1.193 | 1.160 | 1.193 | 141,900 | +0.03(+2.19%) |
Dec 08, 2004 | 1.191 | 1.192 | 1.161 | 1.168 | 152,700 | -0.01(-0.85%) |
Dec 07, 2004 | 1.182 | 1.193 | 1.162 | 1.178 | 139,800 | +0.00(+0.09%) |
Dec 06, 2004 | 1.159 | 1.182 | 1.159 | 1.177 | 168,300 | -0.00(-0.19%) |
Dec 03, 2004 | 1.170 | 1.182 | 1.161 | 1.179 | 71,700 | -0.01(-0.84%) |
Dec 02, 2004 | 1.192 | 1.194 | 1.173 | 1.189 | 109,500 | -0.00(-0.28%) |
Dec 01, 2004 | 1.189 | 1.194 | 1.183 | 1.192 | 110,400 | +0.00(+0.37%) |
Nov 30, 2004 | 1.184 | 1.194 | 1.167 | 1.188 | 154,800 | +0.01(+1.14%) |
Nov 29, 2004 | 1.160 | 1.182 | 1.137 | 1.174 | 130,800 | -0.01(-0.47%) |
Nov 26, 2004 | 1.189 | 1.189 | 1.139 | 1.180 | 80,700 | +0.00(+0.09%) |
Nov 24, 2004 | 1.189 | 1.189 | 1.161 | 1.179 | 85,200 | +0.01(+1.24%) |
Nov 23, 2004 | 1.193 | 1.193 | 1.161 | 1.164 | 135,000 | -0.03(-2.24%) |
Nov 22, 2004 | 1.183 | 1.194 | 1.161 | 1.191 | 138,900 | +0.02(+2.09%) |
Nov 19, 2004 | 1.183 | 1.183 | 1.161 | 1.167 | 97,200 | +0.00(+0.00%) |
Nov 18, 2004 | 1.109 | 1.172 | 1.109 | 1.167 | 175,200 | +0.04(+3.91%) |
Nov 17, 2004 | 1.199 | 1.199 | 1.081 | 1.123 | 495,000 | -0.03(-2.37%) |
Nov 16, 2004 | 1.180 | 1.180 | 1.144 | 1.150 | 235,500 | -0.02(-1.52%) |
Nov 15, 2004 | 1.222 | 1.222 | 1.153 | 1.168 | 252,900 | -0.00(-0.38%) |
Nov 12, 2004 | 1.227 | 1.228 | 1.168 | 1.172 | 325,200 | -0.05(-4.26%) |
Nov 11, 2004 | 1.193 | 1.233 | 1.193 | 1.224 | 719,100 | +0.04(+3.77%) |
Nov 10, 2004 | 1.286 | 1.339 | 1.083 | 1.180 | 1,357,500 | +0.19(+19.33%) |
Nov 09, 2004 | 1.026 | 1.026 | 0.9767 | 0.9889 | 105,000 | -0.00(-0.34%) |
Nov 08, 2004 | 1.003 | 1.003 | 0.9722 | 0.9922 | 84,600 | -0.00(-0.45%) |
Nov 05, 2004 | 0.9456 | 1.018 | 0.9456 | 0.9967 | 419,400 | +0.04(+4.67%) |
Nov 04, 2004 | 0.9267 | 0.9944 | 0.9178 | 0.9522 | 490,500 | +0.03(+3.01%) |
Nov 03, 2004 | 0.8756 | 0.9244 | 0.8444 | 0.9244 | 168,300 | +0.07(+8.05%) |
Nov 02, 2004 | 0.9033 | 0.9033 | 0.8444 | 0.8556 | 339,000 | -0.03(-3.75%) |