Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.260 | 1.290 | 1.210 | 1.260 | 24,278 | +0.01(+0.80%) |
Jan 28, 2005 | 1.260 | 1.300 | 1.200 | 1.250 | 35,850 | +0.02(+1.63%) |
Jan 27, 2005 | 1.330 | 1.330 | 1.230 | 1.230 | 26,860 | -0.05(-3.91%) |
Jan 26, 2005 | 1.250 | 1.300 | 1.180 | 1.280 | 118,555 | +0.09(+7.56%) |
Jan 25, 2005 | 1.300 | 1.340 | 1.140 | 1.190 | 158,278 | -0.11(-8.46%) |
Jan 24, 2005 | 1.380 | 1.380 | 1.290 | 1.300 | 72,090 | -0.10(-7.14%) |
Jan 21, 2005 | 1.400 | 1.500 | 1.370 | 1.400 | 31,704 | -0.01(-0.64%) |
Jan 20, 2005 | 1.430 | 1.460 | 1.400 | 1.409 | 32,206 | -0.02(-1.47%) |
Jan 19, 2005 | 1.460 | 1.470 | 1.390 | 1.430 | 39,277 | -0.09(-5.86%) |
Jan 18, 2005 | 1.410 | 1.540 | 1.410 | 1.519 | 19,312 | +0.09(+6.30%) |
Jan 14, 2005 | 1.490 | 1.530 | 1.410 | 1.429 | 27,282 | -0.05(-3.45%) |
Jan 13, 2005 | 1.380 | 1.500 | 1.380 | 1.480 | 22,375 | +0.06(+4.30%) |
Jan 12, 2005 | 1.420 | 1.450 | 1.380 | 1.419 | 13,854 | +0.02(+1.36%) |
Jan 11, 2005 | 1.360 | 1.400 | 1.360 | 1.400 | 39,171 | +0.01(+0.72%) |
Jan 10, 2005 | 1.450 | 1.450 | 1.370 | 1.390 | 23,095 | +0.01(+0.72%) |
Jan 07, 2005 | 1.300 | 1.400 | 1.300 | 1.380 | 35,369 | +0.07(+5.34%) |
Jan 06, 2005 | 1.400 | 1.443 | 1.300 | 1.310 | 47,320 | -0.08(-5.69%) |
Jan 05, 2005 | 1.370 | 1.509 | 1.370 | 1.389 | 23,394 | -0.04(-2.80%) |
Jan 04, 2005 | 1.530 | 1.530 | 1.400 | 1.429 | 80,699 | -0.07(-4.73%) |
Jan 03, 2005 | 1.530 | 1.560 | 1.490 | 1.500 | 29,417 | -0.08(-5.06%) |
Dec 31, 2004 | 1.550 | 1.630 | 1.490 | 1.580 | 91,000 | +0.01(+0.64%) |
Dec 30, 2004 | 1.520 | 1.590 | 1.500 | 1.570 | 65,500 | +0.02(+1.29%) |
Dec 29, 2004 | 1.520 | 1.590 | 1.520 | 1.550 | 42,000 | -0.02(-1.21%) |
Dec 28, 2004 | 1.410 | 1.580 | 1.410 | 1.569 | 61,300 | +0.09(+6.09%) |
Dec 27, 2004 | 1.500 | 1.510 | 1.450 | 1.479 | 86,300 | -0.03(-1.99%) |
Dec 23, 2004 | 1.470 | 1.509 | 1.450 | 1.509 | 92,200 | -0.02(-1.37%) |
Dec 22, 2004 | 1.500 | 1.560 | 1.370 | 1.530 | 162,000 | +0.02(+1.32%) |
Dec 21, 2004 | 1.570 | 1.570 | 1.500 | 1.510 | 164,800 | -0.07(-4.37%) |
Dec 20, 2004 | 1.590 | 1.630 | 1.560 | 1.579 | 58,100 | -0.05(-3.13%) |
Dec 17, 2004 | 1.560 | 1.630 | 1.560 | 1.630 | 40,300 | +0.00(+0.00%) |
Dec 16, 2004 | 1.600 | 1.630 | 1.561 | 1.630 | 26,400 | -0.01(-0.61%) |
Dec 15, 2004 | 1.650 | 1.671 | 1.600 | 1.640 | 103,200 | -0.02(-1.15%) |
Dec 14, 2004 | 1.710 | 1.710 | 1.630 | 1.659 | 68,800 | -0.06(-3.55%) |
Dec 13, 2004 | 1.730 | 1.730 | 1.650 | 1.720 | 52,600 | -0.02(-1.09%) |
Dec 10, 2004 | 1.690 | 1.740 | 1.650 | 1.739 | 34,400 | +0.04(+2.54%) |
Dec 09, 2004 | 1.680 | 1.780 | 1.660 | 1.696 | 39,300 | -0.01(-0.82%) |
Dec 08, 2004 | 1.750 | 1.770 | 1.700 | 1.710 | 42,500 | -0.04(-2.29%) |
Dec 07, 2004 | 1.750 | 1.870 | 1.750 | 1.750 | 62,800 | -0.05(-2.78%) |
Dec 06, 2004 | 1.890 | 1.900 | 1.750 | 1.800 | 106,700 | -0.05(-2.70%) |
Dec 03, 2004 | 1.750 | 1.940 | 1.690 | 1.850 | 152,600 | +0.11(+6.32%) |
Dec 02, 2004 | 1.740 | 1.740 | 1.650 | 1.740 | 108,400 | +0.05(+2.96%) |
Dec 01, 2004 | 1.690 | 1.740 | 1.650 | 1.690 | 62,800 | -0.02(-1.17%) |
Nov 30, 2004 | 1.650 | 1.710 | 1.630 | 1.710 | 32,700 | +0.04(+2.40%) |
Nov 29, 2004 | 1.600 | 1.730 | 1.590 | 1.670 | 191,300 | +0.02(+1.21%) |
Nov 26, 2004 | 1.620 | 1.700 | 1.620 | 1.650 | 62,600 | -0.01(-0.60%) |
Nov 24, 2004 | 1.610 | 1.700 | 1.610 | 1.660 | 18,300 | +0.02(+1.22%) |
Nov 23, 2004 | 1.660 | 1.720 | 1.600 | 1.640 | 33,000 | -0.06(-3.53%) |
Nov 22, 2004 | 1.710 | 1.720 | 1.650 | 1.700 | 11,600 | -0.01(-0.58%) |
Nov 19, 2004 | 1.720 | 1.800 | 1.650 | 1.710 | 23,500 | +0.00(+0.00%) |
Nov 18, 2004 | 1.680 | 1.730 | 1.650 | 1.710 | 16,100 | +0.00(+0.00%) |
Nov 17, 2004 | 1.630 | 1.750 | 1.630 | 1.710 | 12,600 | +0.03(+1.79%) |
Nov 16, 2004 | 1.710 | 1.750 | 1.620 | 1.680 | 27,000 | -0.03(-1.75%) |
Nov 15, 2004 | 1.650 | 1.750 | 1.650 | 1.710 | 26,800 | +0.00(+0.00%) |
Nov 12, 2004 | 1.731 | 1.830 | 1.600 | 1.710 | 53,100 | -0.05(-2.84%) |
Nov 11, 2004 | 1.810 | 1.840 | 1.700 | 1.760 | 7,800 | +0.00(+0.00%) |
Nov 10, 2004 | 1.670 | 1.800 | 1.660 | 1.760 | 14,800 | +0.05(+2.92%) |
Nov 09, 2004 | 1.700 | 1.900 | 1.600 | 1.710 | 119,300 | -0.01(-0.58%) |
Nov 08, 2004 | 1.650 | 1.740 | 1.610 | 1.720 | 27,100 | +0.07(+4.24%) |
Nov 05, 2004 | 1.640 | 1.740 | 1.570 | 1.650 | 26,800 | -0.07(-4.07%) |
Nov 04, 2004 | 1.750 | 1.850 | 1.600 | 1.720 | 45,800 | -0.09(-4.97%) |
Nov 03, 2004 | 1.870 | 1.870 | 1.750 | 1.810 | 14,200 | -0.01(-0.55%) |
Nov 02, 2004 | 1.790 | 1.899 | 1.760 | 1.820 | 10,600 | -0.01(-0.55%) |