Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.696 | 1.766 | 1.696 | 1.722 | 109,742,928 | +0.04(+2.33%) |
Jan 28, 2005 | 1.746 | 1.781 | 1.657 | 1.683 | 169,538,624 | -0.09(-5.22%) |
Jan 27, 2005 | 1.823 | 1.825 | 1.745 | 1.776 | 99,590,968 | -0.04(-2.42%) |
Jan 26, 2005 | 1.811 | 1.839 | 1.796 | 1.820 | 61,087,944 | +0.01(+0.41%) |
Jan 25, 2005 | 1.757 | 1.830 | 1.748 | 1.813 | 108,010,144 | +0.07(+3.84%) |
Jan 24, 2005 | 1.828 | 1.859 | 1.687 | 1.746 | 157,135,024 | -0.09(-5.15%) |
Jan 21, 2005 | 1.951 | 1.957 | 1.817 | 1.840 | 162,813,072 | -0.11(-5.46%) |
Jan 20, 2005 | 2.023 | 2.058 | 1.909 | 1.947 | 200,767,872 | -0.12(-5.63%) |
Jan 19, 2005 | 2.097 | 2.148 | 2.053 | 2.063 | 69,595,224 | -0.02(-1.08%) |
Jan 18, 2005 | 2.059 | 2.101 | 2.049 | 2.085 | 72,091,608 | -0.01(-0.27%) |
Jan 14, 2005 | 2.069 | 2.121 | 2.069 | 2.091 | 59,364,952 | +0.01(+0.63%) |
Jan 13, 2005 | 2.035 | 2.111 | 2.035 | 2.078 | 70,799,360 | +0.03(+1.70%) |
Jan 12, 2005 | 2.044 | 2.062 | 1.982 | 2.043 | 100,041,296 | +0.00(+0.06%) |
Jan 11, 2005 | 2.087 | 2.109 | 2.023 | 2.042 | 137,555,568 | -0.08(-3.63%) |
Jan 10, 2005 | 2.125 | 2.145 | 2.087 | 2.119 | 65,346,480 | -0.00(-0.15%) |
Jan 07, 2005 | 2.105 | 2.150 | 2.105 | 2.122 | 51,826,856 | +0.00(+0.10%) |
Jan 06, 2005 | 2.092 | 2.133 | 2.054 | 2.120 | 74,793,576 | +0.03(+1.23%) |
Jan 05, 2005 | 2.116 | 2.164 | 2.092 | 2.094 | 82,233,768 | -0.02(-1.16%) |
Jan 04, 2005 | 2.147 | 2.155 | 2.107 | 2.119 | 62,840,308 | -0.02(-1.16%) |
Jan 03, 2005 | 2.192 | 2.198 | 2.121 | 2.143 | 79,326,224 | -0.02(-0.87%) |
Dec 31, 2004 | 2.195 | 2.221 | 2.150 | 2.162 | 71,455,272 | -0.04(-1.89%) |
Dec 30, 2004 | 2.220 | 2.226 | 2.195 | 2.204 | 47,225,680 | +0.01(+0.45%) |
Dec 29, 2004 | 2.187 | 2.231 | 2.178 | 2.194 | 62,487,876 | +0.02(+0.81%) |
Dec 28, 2004 | 2.144 | 2.196 | 2.107 | 2.177 | 55,576,324 | +0.05(+2.36%) |
Dec 27, 2004 | 2.085 | 2.144 | 2.084 | 2.126 | 48,185,076 | +0.05(+2.44%) |
Dec 23, 2004 | 2.053 | 2.078 | 2.041 | 2.076 | 22,036,692 | +0.01(+0.32%) |
Dec 22, 2004 | 2.042 | 2.074 | 2.017 | 2.069 | 71,435,696 | +0.01(+0.68%) |
Dec 21, 2004 | 2.017 | 2.062 | 1.995 | 2.055 | 72,081,816 | +0.06(+2.91%) |
Dec 20, 2004 | 2.043 | 2.059 | 1.985 | 1.997 | 79,130,424 | -0.04(-1.99%) |
Dec 17, 2004 | 2.037 | 2.072 | 2.034 | 2.038 | 53,060,364 | -0.01(-0.40%) |
Dec 16, 2004 | 2.114 | 2.114 | 2.039 | 2.046 | 60,285,188 | -0.05(-2.57%) |
Dec 15, 2004 | 2.085 | 2.153 | 2.074 | 2.100 | 59,384,532 | +0.03(+1.36%) |
Dec 14, 2004 | 2.063 | 2.104 | 2.053 | 2.072 | 53,696,696 | +0.00(+0.12%) |
Dec 13, 2004 | 2.104 | 2.104 | 2.008 | 2.069 | 98,279,144 | -0.03(-1.48%) |
Dec 10, 2004 | 2.092 | 2.169 | 2.074 | 2.100 | 85,307,752 | +0.01(+0.67%) |
Dec 09, 2004 | 2.029 | 2.113 | 2.007 | 2.086 | 105,660,608 | +0.03(+1.67%) |
Dec 08, 2004 | 2.058 | 2.063 | 2.007 | 2.052 | 83,232,328 | -0.01(-0.55%) |
Dec 07, 2004 | 2.186 | 2.227 | 2.054 | 2.063 | 118,622,216 | -0.13(-5.98%) |
Dec 06, 2004 | 2.177 | 2.210 | 2.145 | 2.195 | 42,693,032 | +0.02(+1.07%) |
Dec 03, 2004 | 2.197 | 2.213 | 2.171 | 2.171 | 54,333,028 | -0.02(-0.91%) |
Dec 02, 2004 | 2.227 | 2.277 | 2.161 | 2.191 | 96,301,624 | -0.04(-1.69%) |
Dec 01, 2004 | 2.186 | 2.269 | 2.186 | 2.229 | 148,735,440 | +0.07(+3.08%) |
Nov 30, 2004 | 2.141 | 2.166 | 2.133 | 2.162 | 46,511,028 | +0.02(+0.70%) |
Nov 29, 2004 | 2.150 | 2.192 | 2.141 | 2.147 | 49,810,172 | -0.02(-0.87%) |
Nov 26, 2004 | 2.128 | 2.175 | 2.125 | 2.166 | 23,798,846 | +0.01(+0.34%) |
Nov 24, 2004 | 2.146 | 2.180 | 2.139 | 2.159 | 52,472,980 | +0.01(+0.34%) |
Nov 23, 2004 | 2.110 | 2.175 | 2.106 | 2.151 | 67,314,216 | +0.04(+2.13%) |
Nov 22, 2004 | 2.134 | 2.139 | 2.033 | 2.106 | 74,725,048 | -0.04(-1.64%) |
Nov 19, 2004 | 2.182 | 2.200 | 2.139 | 2.141 | 124,212,152 | -0.00(-0.08%) |
Nov 18, 2004 | 2.115 | 2.153 | 2.085 | 2.143 | 78,190,608 | +0.00(+0.21%) |
Nov 17, 2004 | 2.117 | 2.159 | 2.111 | 2.139 | 108,196,152 | +0.02(+0.94%) |
Nov 16, 2004 | 2.096 | 2.134 | 2.096 | 2.119 | 72,639,832 | -0.03(-1.37%) |
Nov 15, 2004 | 2.090 | 2.183 | 2.089 | 2.148 | 99,914,032 | +0.03(+1.21%) |
Nov 12, 2004 | 2.080 | 2.135 | 2.077 | 2.122 | 116,155,200 | +0.03(+1.43%) |
Nov 11, 2004 | 2.063 | 2.115 | 2.063 | 2.092 | 151,055,600 | +0.02(+1.17%) |
Nov 10, 2004 | 2.092 | 2.108 | 2.065 | 2.068 | 98,621,784 | -0.02(-1.13%) |
Nov 09, 2004 | 2.119 | 2.164 | 2.088 | 2.092 | 175,108,992 | -0.03(-1.29%) |
Nov 08, 2004 | 2.073 | 2.145 | 2.045 | 2.119 | 281,944,352 | +0.13(+6.38%) |
Nov 05, 2004 | 2.043 | 2.058 | 1.944 | 1.992 | 129,909,776 | -0.05(-2.52%) |
Nov 04, 2004 | 1.911 | 2.058 | 1.859 | 2.044 | 285,468,672 | +0.05(+2.42%) |
Nov 03, 2004 | 1.975 | 2.028 | 1.972 | 1.996 | 230,920,256 | +0.03(+1.54%) |
Nov 02, 2004 | 1.960 | 1.976 | 1.951 | 1.965 | 116,106,256 | +0.02(+0.92%) |