Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.389 | 1.431 | 1.389 | 1.431 | 143,721 | +0.03(+2.38%) |
Jan 28, 2005 | 1.400 | 1.415 | 1.389 | 1.398 | 248,121 | -0.01(-0.68%) |
Jan 27, 2005 | 1.408 | 1.437 | 1.401 | 1.408 | 30,277 | -0.00(-0.16%) |
Jan 26, 2005 | 1.423 | 1.426 | 1.398 | 1.410 | 33,741 | +0.00(+0.16%) |
Jan 25, 2005 | 1.415 | 1.459 | 1.408 | 1.408 | 98,705 | -0.04(-2.81%) |
Jan 24, 2005 | 1.424 | 1.449 | 1.424 | 1.449 | 3,608 | +0.01(+0.41%) |
Jan 21, 2005 | 1.477 | 1.477 | 1.434 | 1.443 | 66,988 | -0.00(-0.15%) |
Jan 20, 2005 | 1.445 | 1.451 | 1.443 | 1.445 | 23,529 | +0.03(+2.10%) |
Jan 19, 2005 | 1.456 | 1.457 | 1.415 | 1.415 | 63,704 | -0.04(-2.55%) |
Jan 18, 2005 | 1.460 | 1.460 | 1.438 | 1.452 | 64,981 | -0.01(-0.86%) |
Jan 14, 2005 | 1.445 | 1.475 | 1.445 | 1.465 | 92,748 | +0.01(+0.56%) |
Jan 13, 2005 | 1.445 | 1.474 | 1.445 | 1.457 | 117,366 | -0.02(-1.65%) |
Jan 12, 2005 | 1.478 | 1.481 | 1.463 | 1.481 | 27,290 | +0.00(+0.10%) |
Jan 11, 2005 | 1.477 | 1.482 | 1.452 | 1.480 | 30,979 | -0.00(-0.10%) |
Jan 10, 2005 | 1.556 | 1.556 | 1.457 | 1.481 | 273,837 | -0.04(-2.35%) |
Jan 07, 2005 | 1.543 | 1.543 | 1.514 | 1.517 | 118,743 | -0.03(-1.96%) |
Jan 06, 2005 | 1.523 | 1.616 | 1.520 | 1.547 | 272,298 | +0.02(+1.29%) |
Jan 05, 2005 | 1.571 | 1.615 | 1.511 | 1.527 | 142,857 | -0.09(-5.66%) |
Jan 04, 2005 | 1.612 | 1.642 | 1.571 | 1.619 | 52,042 | +0.00(+0.19%) |
Jan 03, 2005 | 1.634 | 1.675 | 1.616 | 1.616 | 101,944 | -0.06(-3.72%) |
Dec 31, 2004 | 1.663 | 1.678 | 1.630 | 1.678 | 77,605 | +0.03(+1.94%) |
Dec 30, 2004 | 1.660 | 1.660 | 1.637 | 1.646 | 50,387 | +0.01(+0.68%) |
Dec 29, 2004 | 1.645 | 1.645 | 1.623 | 1.635 | 89,977 | -0.01(-0.81%) |
Dec 28, 2004 | 1.688 | 1.704 | 1.646 | 1.649 | 787,303 | +0.02(+1.14%) |
Dec 27, 2004 | 1.547 | 1.666 | 1.545 | 1.630 | 748,612 | +0.08(+5.46%) |
Dec 23, 2004 | 1.571 | 1.586 | 1.546 | 1.546 | 66,583 | -0.00(-0.10%) |
Dec 22, 2004 | 1.511 | 1.569 | 1.511 | 1.547 | 125,968 | +0.03(+2.10%) |
Dec 21, 2004 | 1.534 | 1.571 | 1.511 | 1.515 | 83,679 | -0.02(-1.21%) |
Dec 20, 2004 | 1.555 | 1.559 | 1.531 | 1.534 | 113,371 | -0.02(-1.24%) |
Dec 17, 2004 | 1.589 | 1.589 | 1.544 | 1.553 | 56,685 | -0.01(-0.42%) |
Dec 16, 2004 | 1.574 | 1.574 | 1.540 | 1.560 | 199,750 | +0.01(+0.86%) |
Dec 15, 2004 | 1.549 | 1.562 | 1.525 | 1.546 | 52,186 | -0.01(-0.43%) |
Dec 14, 2004 | 1.588 | 1.589 | 1.549 | 1.553 | 81,879 | -0.05(-3.41%) |
Dec 13, 2004 | 1.617 | 1.629 | 1.608 | 1.608 | 100,774 | -0.01(-0.60%) |
Dec 10, 2004 | 1.604 | 1.630 | 1.600 | 1.617 | 26,993 | -0.02(-1.44%) |
Dec 09, 2004 | 1.637 | 1.652 | 1.605 | 1.641 | 117,870 | -0.01(-0.63%) |
Dec 08, 2004 | 1.669 | 1.669 | 1.641 | 1.652 | 131,367 | -0.02(-0.93%) |
Dec 07, 2004 | 1.666 | 1.667 | 1.643 | 1.667 | 86,378 | +0.00(+0.09%) |
Dec 06, 2004 | 1.663 | 1.666 | 1.642 | 1.666 | 57,585 | +0.02(+0.94%) |
Dec 03, 2004 | 1.645 | 1.660 | 1.645 | 1.650 | 57,585 | +0.01(+0.45%) |
Dec 02, 2004 | 1.637 | 1.669 | 1.628 | 1.643 | 170,957 | +0.01(+0.32%) |
Dec 01, 2004 | 1.614 | 1.648 | 1.564 | 1.637 | 115,171 | +0.03(+2.12%) |
Nov 30, 2004 | 1.553 | 1.612 | 1.553 | 1.603 | 92,676 | +0.04(+2.56%) |
Nov 29, 2004 | 1.534 | 1.592 | 1.482 | 1.563 | 292,426 | +0.03(+1.93%) |
Nov 26, 2004 | 1.446 | 1.534 | 1.446 | 1.534 | 19,795 | +0.02(+1.17%) |
Nov 24, 2004 | 1.516 | 1.556 | 1.516 | 1.516 | 34,191 | +0.00(+0.00%) |
Nov 23, 2004 | 1.502 | 1.526 | 1.489 | 1.516 | 96,275 | +0.01(+0.94%) |
Nov 22, 2004 | 1.421 | 1.518 | 1.421 | 1.502 | 151,162 | -0.00(-0.14%) |
Nov 19, 2004 | 1.403 | 1.504 | 1.403 | 1.504 | 200,649 | +0.06(+4.36%) |
Nov 18, 2004 | 1.409 | 1.451 | 1.409 | 1.441 | 33,291 | -0.01(-0.71%) |
Nov 17, 2004 | 1.437 | 1.452 | 1.437 | 1.451 | 28,792 | +0.01(+0.46%) |
Nov 16, 2004 | 1.354 | 1.445 | 1.354 | 1.445 | 33,291 | +0.01(+1.04%) |
Nov 15, 2004 | 1.452 | 1.452 | 1.426 | 1.430 | 18,895 | -0.01(-0.67%) |
Nov 12, 2004 | 1.354 | 1.451 | 1.354 | 1.440 | 71,982 | -0.02(-1.37%) |
Nov 11, 2004 | 1.436 | 1.460 | 1.436 | 1.460 | 38,690 | +0.07(+4.84%) |
Nov 10, 2004 | 1.355 | 1.422 | 1.355 | 1.392 | 51,287 | -0.03(-2.44%) |
Nov 09, 2004 | 1.346 | 1.442 | 1.346 | 1.427 | 96,275 | +0.07(+5.07%) |
Nov 08, 2004 | 1.369 | 1.408 | 1.349 | 1.358 | 40,489 | -0.04(-2.81%) |
Nov 05, 2004 | 1.406 | 1.406 | 1.371 | 1.397 | 10,797 | +0.04(+2.89%) |
Nov 04, 2004 | 1.406 | 1.406 | 1.337 | 1.358 | 19,795 | +0.01(+0.66%) |
Nov 03, 2004 | 1.377 | 1.382 | 1.335 | 1.349 | 18,895 | -0.04(-3.08%) |
Nov 02, 2004 | 1.406 | 1.408 | 1.379 | 1.392 | 26,093 | -0.01(-0.59%) |