Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.896 | 1.974 | 1.896 | 1.926 | 98,152,616 | +0.04(+2.33%) |
Jan 28, 2005 | 1.952 | 1.992 | 1.852 | 1.882 | 151,633,104 | -0.10(-5.22%) |
Jan 27, 2005 | 2.038 | 2.041 | 1.951 | 1.985 | 89,072,840 | -0.05(-2.42%) |
Jan 26, 2005 | 2.025 | 2.056 | 2.008 | 2.035 | 54,636,248 | +0.01(+0.41%) |
Jan 25, 2005 | 1.964 | 2.047 | 1.954 | 2.027 | 96,602,840 | +0.07(+3.84%) |
Jan 24, 2005 | 2.043 | 2.079 | 1.887 | 1.952 | 140,539,488 | -0.11(-5.15%) |
Jan 21, 2005 | 2.181 | 2.188 | 2.032 | 2.058 | 145,617,856 | -0.12(-5.46%) |
Jan 20, 2005 | 2.261 | 2.302 | 2.135 | 2.176 | 179,564,128 | -0.13(-5.63%) |
Jan 19, 2005 | 2.345 | 2.401 | 2.295 | 2.306 | 62,245,044 | -0.03(-1.08%) |
Jan 18, 2005 | 2.302 | 2.349 | 2.291 | 2.331 | 64,477,776 | -0.01(-0.27%) |
Jan 14, 2005 | 2.313 | 2.371 | 2.313 | 2.338 | 53,095,224 | +0.01(+0.63%) |
Jan 13, 2005 | 2.275 | 2.360 | 2.275 | 2.323 | 63,322,008 | +0.04(+1.70%) |
Jan 12, 2005 | 2.285 | 2.306 | 2.217 | 2.284 | 89,475,608 | +0.00(+0.06%) |
Jan 11, 2005 | 2.334 | 2.358 | 2.262 | 2.283 | 123,027,872 | -0.09(-3.63%) |
Jan 10, 2005 | 2.376 | 2.398 | 2.333 | 2.369 | 58,445,024 | -0.00(-0.15%) |
Jan 07, 2005 | 2.353 | 2.404 | 2.353 | 2.372 | 46,353,252 | +0.00(+0.10%) |
Jan 06, 2005 | 2.339 | 2.385 | 2.296 | 2.370 | 66,894,380 | +0.03(+1.23%) |
Jan 05, 2005 | 2.366 | 2.419 | 2.339 | 2.341 | 73,548,792 | -0.03(-1.16%) |
Jan 04, 2005 | 2.400 | 2.409 | 2.356 | 2.369 | 56,203,536 | -0.03(-1.16%) |
Jan 03, 2005 | 2.450 | 2.458 | 2.371 | 2.397 | 70,948,320 | -0.02(-0.87%) |
Dec 31, 2004 | 2.454 | 2.483 | 2.404 | 2.418 | 63,908,648 | -0.05(-1.89%) |
Dec 30, 2004 | 2.482 | 2.488 | 2.454 | 2.464 | 42,238,020 | +0.01(+0.45%) |
Dec 29, 2004 | 2.445 | 2.494 | 2.435 | 2.453 | 55,888,328 | +0.02(+0.81%) |
Dec 28, 2004 | 2.397 | 2.456 | 2.355 | 2.434 | 49,706,728 | +0.06(+2.36%) |
Dec 27, 2004 | 2.331 | 2.397 | 2.330 | 2.377 | 43,096,092 | +0.06(+2.44%) |
Dec 23, 2004 | 2.296 | 2.323 | 2.281 | 2.321 | 19,709,326 | +0.01(+0.32%) |
Dec 22, 2004 | 2.283 | 2.318 | 2.255 | 2.313 | 63,891,136 | +0.02(+0.68%) |
Dec 21, 2004 | 2.255 | 2.306 | 2.230 | 2.298 | 64,469,020 | +0.06(+2.91%) |
Dec 20, 2004 | 2.284 | 2.302 | 2.219 | 2.233 | 70,773,200 | -0.05(-1.99%) |
Dec 17, 2004 | 2.277 | 2.316 | 2.274 | 2.278 | 47,456,484 | -0.01(-0.40%) |
Dec 16, 2004 | 2.364 | 2.364 | 2.280 | 2.287 | 53,918,272 | -0.06(-2.57%) |
Dec 15, 2004 | 2.331 | 2.408 | 2.319 | 2.348 | 53,112,736 | +0.03(+1.36%) |
Dec 14, 2004 | 2.306 | 2.353 | 2.295 | 2.316 | 48,025,612 | +0.00(+0.12%) |
Dec 13, 2004 | 2.353 | 2.353 | 2.245 | 2.313 | 87,899,568 | -0.03(-1.48%) |
Dec 10, 2004 | 2.339 | 2.425 | 2.318 | 2.348 | 76,298,120 | +0.02(+0.67%) |
Dec 09, 2004 | 2.269 | 2.363 | 2.244 | 2.333 | 94,501,448 | +0.04(+1.67%) |
Dec 08, 2004 | 2.302 | 2.307 | 2.244 | 2.294 | 74,441,888 | -0.01(-0.55%) |
Dec 07, 2004 | 2.444 | 2.490 | 2.296 | 2.307 | 106,094,136 | -0.15(-5.98%) |
Dec 06, 2004 | 2.434 | 2.471 | 2.398 | 2.454 | 38,184,084 | +0.03(+1.07%) |
Dec 03, 2004 | 2.456 | 2.474 | 2.428 | 2.428 | 48,594,740 | -0.02(-0.91%) |
Dec 02, 2004 | 2.490 | 2.546 | 2.417 | 2.450 | 86,130,888 | -0.04(-1.69%) |
Dec 01, 2004 | 2.444 | 2.537 | 2.444 | 2.492 | 133,027,000 | +0.07(+3.08%) |
Nov 30, 2004 | 2.394 | 2.421 | 2.385 | 2.418 | 41,598,848 | +0.02(+0.70%) |
Nov 29, 2004 | 2.404 | 2.450 | 2.394 | 2.401 | 44,549,556 | -0.02(-0.87%) |
Nov 26, 2004 | 2.379 | 2.432 | 2.376 | 2.422 | 21,285,372 | +0.01(+0.34%) |
Nov 24, 2004 | 2.399 | 2.438 | 2.392 | 2.413 | 46,931,136 | +0.01(+0.34%) |
Nov 23, 2004 | 2.360 | 2.432 | 2.355 | 2.405 | 60,204,940 | +0.05(+2.13%) |
Nov 22, 2004 | 2.386 | 2.392 | 2.273 | 2.355 | 66,833,088 | -0.04(-1.64%) |
Nov 19, 2004 | 2.440 | 2.460 | 2.392 | 2.394 | 111,093,704 | -0.00(-0.08%) |
Nov 18, 2004 | 2.365 | 2.408 | 2.331 | 2.396 | 69,932,648 | +0.01(+0.21%) |
Nov 17, 2004 | 2.367 | 2.414 | 2.360 | 2.391 | 96,769,200 | +0.02(+0.95%) |
Nov 16, 2004 | 2.344 | 2.386 | 2.344 | 2.369 | 64,968,100 | -0.03(-1.37%) |
Nov 15, 2004 | 2.336 | 2.441 | 2.335 | 2.402 | 89,361,784 | +0.03(+1.21%) |
Nov 12, 2004 | 2.326 | 2.387 | 2.323 | 2.373 | 103,887,672 | +0.03(+1.43%) |
Nov 11, 2004 | 2.307 | 2.365 | 2.307 | 2.339 | 135,102,128 | +0.03(+1.17%) |
Nov 10, 2004 | 2.339 | 2.357 | 2.309 | 2.313 | 88,206,016 | -0.03(-1.13%) |
Nov 09, 2004 | 2.369 | 2.420 | 2.335 | 2.339 | 156,615,152 | -0.03(-1.29%) |
Nov 08, 2004 | 2.318 | 2.398 | 2.286 | 2.370 | 252,167,296 | +0.14(+6.38%) |
Nov 05, 2004 | 2.285 | 2.302 | 2.173 | 2.228 | 116,189,584 | -0.06(-2.52%) |
Nov 04, 2004 | 2.136 | 2.301 | 2.079 | 2.285 | 255,319,392 | +0.05(+2.42%) |
Nov 03, 2004 | 2.208 | 2.268 | 2.205 | 2.231 | 206,532,016 | +0.03(+1.54%) |
Nov 02, 2004 | 2.192 | 2.209 | 2.181 | 2.197 | 103,843,896 | +0.02(+0.92%) |