Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.504 | 1.515 | 1.501 | 1.515 | 27,957 | +0.01(+0.93%) |
Jan 28, 2005 | 1.515 | 1.515 | 1.501 | 1.501 | 4,009 | -0.01(-0.56%) |
Jan 27, 2005 | 1.510 | 1.510 | 1.510 | 1.510 | 1,336 | -0.00(-0.07%) |
Jan 26, 2005 | 1.459 | 1.529 | 1.454 | 1.511 | 15,591 | +0.06(+3.98%) |
Jan 25, 2005 | 1.442 | 1.454 | 1.442 | 1.453 | 9,466 | +0.02(+1.49%) |
Jan 24, 2005 | 1.433 | 1.442 | 1.422 | 1.432 | 269,512 | -0.00(-0.08%) |
Jan 21, 2005 | 1.431 | 1.433 | 1.416 | 1.433 | 2,588 | +0.01(+0.35%) |
Jan 20, 2005 | 1.431 | 1.431 | 1.422 | 1.428 | 8,464 | +0.00(+0.35%) |
Jan 19, 2005 | 1.431 | 1.431 | 1.423 | 1.423 | 7,350 | -0.00(-0.27%) |
Jan 18, 2005 | 1.431 | 1.431 | 1.427 | 1.427 | 8,584 | -0.01(-0.47%) |
Jan 14, 2005 | 1.417 | 1.433 | 1.409 | 1.433 | 31,713 | +0.01(+0.55%) |
Jan 13, 2005 | 1.428 | 1.428 | 1.425 | 1.425 | 10,245 | -0.01(-0.59%) |
Jan 12, 2005 | 1.434 | 1.434 | 1.418 | 1.434 | 12,887 | +0.00(+0.00%) |
Jan 11, 2005 | 1.428 | 1.434 | 1.428 | 1.434 | 28,532 | +0.00(+0.00%) |
Jan 10, 2005 | 1.361 | 1.434 | 1.347 | 1.434 | 23,405 | +0.00(+0.00%) |
Jan 07, 2005 | 1.434 | 1.434 | 1.431 | 1.434 | 18,264 | +0.00(+0.00%) |
Jan 06, 2005 | 1.434 | 1.434 | 1.434 | 1.434 | 41,429 | +0.01(+0.39%) |
Jan 05, 2005 | 1.375 | 1.428 | 1.375 | 1.428 | 11,582 | +0.03(+2.00%) |
Jan 04, 2005 | 1.365 | 1.434 | 1.364 | 1.400 | 16,482 | -0.00(-0.20%) |
Jan 03, 2005 | 1.404 | 1.431 | 1.403 | 1.403 | 6,646 | -0.03(-2.15%) |
Dec 31, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 4,900 | +0.00(+0.00%) |
Dec 30, 2004 | 1.403 | 1.434 | 1.403 | 1.434 | 1,336 | +0.00(+0.04%) |
Dec 29, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 1.433 | 1.433 | 1.375 | 1.433 | 4,009 | +0.00(+0.04%) |
Dec 27, 2004 | 1.350 | 1.433 | 1.350 | 1.433 | 7,573 | -0.00(-0.04%) |
Dec 23, 2004 | 1.431 | 1.433 | 1.431 | 1.433 | 13,809 | +0.00(+0.00%) |
Dec 22, 2004 | 1.347 | 1.433 | 1.347 | 1.433 | 4,454 | -0.00(-0.04%) |
Dec 21, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 445 | +0.00(+0.08%) |
Dec 20, 2004 | 1.369 | 1.433 | 1.369 | 1.433 | 4,009 | -0.00(-0.04%) |
Dec 17, 2004 | 1.434 | 1.434 | 1.433 | 1.433 | 890 | +0.00(+0.00%) |
Dec 16, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 14,255 | +0.03(+2.12%) |
Dec 15, 2004 | 1.431 | 1.431 | 1.404 | 1.404 | 10,691 | +0.00(+0.00%) |
Dec 14, 2004 | 1.425 | 1.439 | 1.397 | 1.404 | 8,018 | -0.04(-2.50%) |
Dec 13, 2004 | 1.431 | 1.439 | 1.431 | 1.439 | 86,867 | +0.01(+0.35%) |
Dec 10, 2004 | 1.431 | 1.445 | 1.431 | 1.434 | 3,118 | -0.01(-0.39%) |
Dec 09, 2004 | 1.445 | 1.445 | 1.440 | 1.440 | 20,046 | -0.01(-0.35%) |
Dec 08, 2004 | 1.445 | 1.445 | 1.434 | 1.445 | 31,183 | +0.01(+0.71%) |
Dec 07, 2004 | 1.434 | 1.445 | 1.431 | 1.435 | 53,456 | +0.02(+1.67%) |
Dec 06, 2004 | 1.420 | 1.420 | 1.409 | 1.411 | 14,255 | +0.00(+0.16%) |
Dec 03, 2004 | 1.432 | 1.433 | 1.409 | 1.409 | 4,454 | -0.02(-1.65%) |
Dec 02, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 9,800 | -0.00(-0.08%) |
Dec 01, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 10,691 | +0.02(+1.75%) |
Nov 30, 2004 | 1.409 | 1.414 | 1.409 | 1.409 | 4,454 | -0.00(-0.12%) |
Nov 29, 2004 | 1.409 | 1.434 | 1.409 | 1.411 | 8,909 | -0.02(-1.57%) |
Nov 26, 2004 | 1.433 | 1.433 | 1.433 | 1.433 | 445 | +0.02(+1.35%) |
Nov 24, 2004 | 1.431 | 1.431 | 1.409 | 1.414 | 20,046 | -0.00(-0.20%) |
Nov 23, 2004 | 1.409 | 1.433 | 1.409 | 1.417 | 4,454 | -0.02(-1.17%) |
Nov 22, 2004 | 1.409 | 1.434 | 1.409 | 1.434 | 45,438 | +0.00(+0.04%) |
Nov 19, 2004 | 1.434 | 1.434 | 1.409 | 1.433 | 8,018 | +0.01(+0.55%) |
Nov 18, 2004 | 1.434 | 1.434 | 1.406 | 1.425 | 46,774 | -0.01(-0.59%) |
Nov 17, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 3,118 | +0.00(+0.00%) |
Nov 16, 2004 | 1.384 | 1.459 | 1.384 | 1.434 | 26,728 | +0.01(+0.75%) |
Nov 15, 2004 | 1.424 | 1.424 | 1.381 | 1.423 | 8,018 | +0.03(+2.31%) |
Nov 12, 2004 | 1.431 | 1.431 | 1.389 | 1.391 | 74,394 | -0.04(-2.79%) |
Nov 11, 2004 | 1.376 | 1.431 | 1.376 | 1.431 | 4,454 | +0.05(+4.00%) |
Nov 10, 2004 | 1.434 | 1.434 | 1.376 | 1.376 | 11,136 | -0.06(-4.03%) |
Nov 09, 2004 | 1.434 | 1.434 | 1.377 | 1.434 | 18,264 | +0.00(+0.00%) |
Nov 08, 2004 | 1.437 | 1.437 | 1.431 | 1.434 | 12,027 | +0.00(+0.20%) |
Nov 05, 2004 | 1.420 | 1.431 | 1.381 | 1.431 | 26,728 | +0.03(+2.00%) |
Nov 04, 2004 | 1.373 | 1.403 | 1.344 | 1.403 | 19,600 | +0.03(+2.04%) |
Nov 03, 2004 | 1.375 | 1.375 | 1.375 | 1.375 | 445 | +0.06(+4.92%) |
Nov 02, 2004 | 1.308 | 1.361 | 1.308 | 1.310 | 12,473 | -0.01(-0.46%) |