Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.719 | 1.768 | 1.717 | 1.762 | 844,599 | +0.06(+3.27%) |
Jan 28, 2005 | 1.725 | 1.728 | 1.690 | 1.706 | 904,640 | -0.02(-1.43%) |
Jan 27, 2005 | 1.685 | 1.755 | 1.685 | 1.731 | 1,063,003 | +0.04(+2.27%) |
Jan 26, 2005 | 1.716 | 1.716 | 1.683 | 1.692 | 1,556,626 | -0.03(-1.73%) |
Jan 25, 2005 | 1.735 | 1.766 | 1.712 | 1.722 | 642,718 | +0.01(+0.36%) |
Jan 24, 2005 | 1.774 | 1.784 | 1.700 | 1.716 | 1,209,276 | -0.06(-3.29%) |
Jan 21, 2005 | 1.757 | 1.776 | 1.737 | 1.774 | 1,523,987 | +0.01(+0.56%) |
Jan 20, 2005 | 1.759 | 1.773 | 1.732 | 1.764 | 1,192,755 | -0.01(-0.35%) |
Jan 19, 2005 | 1.758 | 1.798 | 1.743 | 1.771 | 1,211,291 | +0.01(+0.35%) |
Jan 18, 2005 | 1.705 | 1.788 | 1.675 | 1.764 | 2,124,797 | +0.03(+1.94%) |
Jan 14, 2005 | 1.601 | 1.731 | 1.588 | 1.731 | 1,913,244 | +0.12(+7.72%) |
Jan 13, 2005 | 1.612 | 1.621 | 1.576 | 1.607 | 738,622 | +0.00(+0.08%) |
Jan 12, 2005 | 1.644 | 1.644 | 1.581 | 1.606 | 920,759 | -0.04(-2.41%) |
Jan 11, 2005 | 1.649 | 1.649 | 1.617 | 1.645 | 827,675 | -0.02(-0.97%) |
Jan 10, 2005 | 1.623 | 1.669 | 1.613 | 1.661 | 976,770 | +0.03(+2.14%) |
Jan 07, 2005 | 1.657 | 1.657 | 1.588 | 1.627 | 757,963 | -0.02(-1.06%) |
Jan 06, 2005 | 1.673 | 1.706 | 1.623 | 1.644 | 1,788,327 | -0.02(-0.97%) |
Jan 05, 2005 | 1.669 | 1.732 | 1.644 | 1.660 | 2,353,677 | +0.00(+0.30%) |
Jan 04, 2005 | 1.563 | 1.686 | 1.557 | 1.655 | 3,701,169 | +0.17(+11.35%) |
Jan 03, 2005 | 1.555 | 1.556 | 1.478 | 1.487 | 1,276,570 | -0.07(-4.54%) |
Dec 31, 2004 | 1.551 | 1.570 | 1.541 | 1.557 | 412,226 | +0.00(+0.16%) |
Dec 30, 2004 | 1.567 | 1.586 | 1.537 | 1.555 | 903,028 | -0.02(-1.57%) |
Dec 29, 2004 | 1.554 | 1.582 | 1.534 | 1.580 | 482,743 | +0.01(+0.87%) |
Dec 28, 2004 | 1.546 | 1.581 | 1.546 | 1.566 | 413,434 | +0.02(+1.28%) |
Dec 27, 2004 | 1.551 | 1.568 | 1.537 | 1.546 | 317,933 | +0.01(+0.48%) |
Dec 23, 2004 | 1.552 | 1.570 | 1.534 | 1.539 | 419,479 | -0.02(-1.43%) |
Dec 22, 2004 | 1.545 | 1.585 | 1.535 | 1.561 | 978,784 | +0.02(+1.04%) |
Dec 21, 2004 | 1.508 | 1.580 | 1.508 | 1.545 | 1,357,162 | +0.04(+2.64%) |
Dec 20, 2004 | 1.453 | 1.509 | 1.453 | 1.505 | 934,459 | +0.05(+3.59%) |
Dec 17, 2004 | 1.454 | 1.470 | 1.437 | 1.453 | 1,613,443 | -0.00(-0.26%) |
Dec 16, 2004 | 1.453 | 1.482 | 1.452 | 1.457 | 997,723 | -0.00(-0.34%) |
Dec 15, 2004 | 1.483 | 1.493 | 1.453 | 1.462 | 888,522 | -0.02(-1.51%) |
Dec 14, 2004 | 1.483 | 1.494 | 1.472 | 1.484 | 1,516,733 | +0.00(+0.08%) |
Dec 13, 2004 | 1.505 | 1.539 | 1.483 | 1.483 | 1,223,380 | -0.02(-1.65%) |
Dec 10, 2004 | 1.501 | 1.532 | 1.491 | 1.508 | 1,457,902 | +0.02(+1.25%) |
Dec 09, 2004 | 1.501 | 1.532 | 1.475 | 1.489 | 1,091,210 | -0.01(-0.74%) |
Dec 08, 2004 | 1.539 | 1.546 | 1.490 | 1.500 | 1,277,779 | -0.04(-2.58%) |
Dec 07, 2004 | 1.613 | 1.619 | 1.526 | 1.540 | 1,652,933 | -0.05(-3.35%) |
Dec 06, 2004 | 1.632 | 1.638 | 1.591 | 1.593 | 2,012,775 | -0.02(-1.08%) |
Dec 03, 2004 | 1.683 | 1.700 | 1.611 | 1.611 | 2,266,235 | -0.07(-4.28%) |
Dec 02, 2004 | 1.768 | 1.776 | 1.681 | 1.683 | 2,512,443 | -0.18(-9.60%) |
Dec 01, 2004 | 1.799 | 1.871 | 1.799 | 1.861 | 895,775 | +0.06(+3.45%) |
Nov 30, 2004 | 1.818 | 1.844 | 1.781 | 1.799 | 1,383,354 | -0.02(-0.96%) |
Nov 29, 2004 | 1.869 | 1.891 | 1.778 | 1.817 | 1,848,771 | -0.03(-1.48%) |
Nov 26, 2004 | 1.861 | 1.874 | 1.828 | 1.844 | 351,782 | -0.01(-0.80%) |
Nov 24, 2004 | 1.911 | 1.923 | 1.850 | 1.859 | 1,739,166 | -0.08(-3.97%) |
Nov 23, 2004 | 1.898 | 1.956 | 1.898 | 1.936 | 908,670 | +0.06(+2.97%) |
Nov 22, 2004 | 1.917 | 1.923 | 1.858 | 1.880 | 1,460,319 | -0.03(-1.56%) |
Nov 19, 2004 | 1.985 | 2.006 | 1.907 | 1.910 | 764,008 | -0.09(-4.65%) |
Nov 18, 2004 | 2.004 | 2.016 | 1.973 | 2.003 | 720,891 | -0.00(-0.12%) |
Nov 17, 2004 | 1.937 | 2.005 | 1.937 | 2.005 | 1,050,511 | +0.08(+4.19%) |
Nov 16, 2004 | 1.926 | 1.959 | 1.911 | 1.925 | 843,794 | -0.00(-0.06%) |
Nov 15, 2004 | 1.928 | 1.985 | 1.921 | 1.926 | 951,383 | -0.02(-1.08%) |
Nov 12, 2004 | 1.948 | 1.960 | 1.932 | 1.947 | 1,275,362 | +0.01(+0.58%) |
Nov 11, 2004 | 1.979 | 1.984 | 1.908 | 1.936 | 1,569,118 | -0.02(-1.08%) |
Nov 10, 2004 | 1.983 | 1.989 | 1.936 | 1.957 | 1,416,397 | -0.05(-2.35%) |
Nov 09, 2004 | 2.016 | 2.040 | 1.980 | 2.004 | 1,227,813 | -0.01(-0.62%) |
Nov 08, 2004 | 2.061 | 2.068 | 2.004 | 2.016 | 889,731 | -0.01(-0.31%) |
Nov 05, 2004 | 1.964 | 2.063 | 1.964 | 2.023 | 1,782,686 | +0.06(+2.97%) |
Nov 04, 2004 | 1.861 | 2.006 | 1.854 | 1.964 | 4,019,908 | -0.21(-9.49%) |
Nov 03, 2004 | 2.111 | 2.170 | 2.111 | 2.170 | 849,838 | +0.07(+3.43%) |
Nov 02, 2004 | 2.090 | 2.123 | 2.061 | 2.098 | 838,555 | +0.02(+0.77%) |