Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.870 | 1.944 | 1.840 | 1.895 | 24,013 | +0.09(+4.92%) |
Jan 28, 2005 | 1.852 | 1.855 | 1.806 | 1.806 | 8,153 | -0.00(-0.17%) |
Jan 27, 2005 | 1.791 | 1.809 | 1.791 | 1.809 | 2,282 | -0.04(-2.32%) |
Jan 26, 2005 | 1.852 | 1.855 | 1.852 | 1.852 | 3,290 | +0.04(+2.20%) |
Jan 25, 2005 | 1.791 | 1.812 | 1.788 | 1.812 | 19,568 | +0.03(+1.72%) |
Jan 24, 2005 | 1.711 | 1.809 | 1.711 | 1.781 | 9,457 | +0.02(+0.87%) |
Jan 21, 2005 | 1.778 | 1.788 | 1.766 | 1.766 | 19,812 | -0.03(-1.44%) |
Jan 20, 2005 | 1.781 | 1.792 | 1.781 | 1.792 | 5,870 | -0.05(-2.60%) |
Jan 19, 2005 | 1.802 | 1.849 | 1.800 | 1.840 | 5,821 | -0.01(-0.50%) |
Jan 18, 2005 | 1.797 | 1.849 | 1.791 | 1.849 | 37,831 | +0.03(+1.86%) |
Jan 14, 2005 | 1.870 | 1.870 | 1.815 | 1.815 | 15,051 | +0.00(+0.08%) |
Jan 13, 2005 | 1.812 | 1.831 | 1.812 | 1.814 | 2,935 | -0.01(-0.59%) |
Jan 12, 2005 | 1.812 | 1.824 | 1.809 | 1.824 | 29,225 | +0.01(+0.74%) |
Jan 11, 2005 | 1.794 | 1.829 | 1.794 | 1.811 | 44,113 | +0.01(+0.39%) |
Jan 10, 2005 | 1.739 | 1.806 | 1.739 | 1.804 | 14,023 | -0.01(-0.31%) |
Jan 07, 2005 | 1.754 | 1.824 | 1.754 | 1.809 | 32,398 | -0.01(-0.66%) |
Jan 06, 2005 | 1.735 | 1.834 | 1.735 | 1.821 | 67,780 | -0.00(-0.17%) |
Jan 05, 2005 | 1.711 | 1.834 | 1.711 | 1.824 | 38,177 | -0.01(-0.33%) |
Jan 04, 2005 | 1.794 | 1.834 | 1.794 | 1.831 | 27,232 | +0.05(+2.75%) |
Jan 03, 2005 | 1.840 | 1.870 | 1.778 | 1.781 | 82,186 | -0.06(-3.17%) |
Dec 31, 2004 | 1.794 | 1.840 | 1.827 | 1.840 | 11,088 | +0.01(+0.67%) |
Dec 30, 2004 | 1.778 | 1.827 | 1.754 | 1.827 | 112,843 | +0.06(+3.29%) |
Dec 29, 2004 | 1.778 | 1.837 | 1.751 | 1.769 | 35,874 | -0.01(-0.52%) |
Dec 28, 2004 | 1.769 | 1.834 | 1.769 | 1.778 | 20,872 | +0.00(+0.00%) |
Dec 27, 2004 | 1.809 | 1.809 | 1.766 | 1.778 | 3,913 | -0.02(-1.19%) |
Dec 23, 2004 | 1.772 | 1.803 | 1.751 | 1.800 | 32,939 | +0.03(+1.86%) |
Dec 22, 2004 | 1.769 | 1.791 | 1.763 | 1.767 | 9,457 | -0.01(-0.29%) |
Dec 21, 2004 | 1.732 | 1.781 | 1.732 | 1.772 | 50,551 | +0.07(+3.96%) |
Dec 20, 2004 | 1.702 | 1.786 | 1.702 | 1.705 | 53,812 | -0.09(-4.96%) |
Dec 17, 2004 | 1.729 | 1.794 | 1.726 | 1.794 | 16,632 | +0.02(+1.33%) |
Dec 16, 2004 | 1.720 | 1.837 | 1.699 | 1.770 | 42,397 | +0.05(+2.72%) |
Dec 15, 2004 | 1.714 | 1.785 | 1.714 | 1.723 | 36,853 | -0.04(-2.26%) |
Dec 14, 2004 | 1.717 | 1.812 | 1.699 | 1.763 | 70,445 | +0.08(+4.55%) |
Dec 13, 2004 | 1.720 | 1.791 | 1.686 | 1.686 | 27,395 | -0.02(-0.90%) |
Dec 10, 2004 | 1.582 | 1.769 | 1.579 | 1.702 | 50,224 | -0.10(-5.45%) |
Dec 09, 2004 | 1.708 | 1.800 | 1.653 | 1.800 | 46,963 | +0.12(+6.92%) |
Dec 08, 2004 | 1.686 | 1.751 | 1.653 | 1.683 | 47,942 | +0.05(+2.81%) |
Dec 07, 2004 | 1.637 | 1.637 | 1.637 | 1.637 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 1.640 | 1.686 | 1.637 | 1.637 | 5,218 | -0.07(-4.13%) |
Dec 03, 2004 | 1.751 | 1.751 | 1.702 | 1.708 | 15,654 | +0.01(+0.54%) |
Dec 02, 2004 | 1.625 | 1.745 | 1.625 | 1.699 | 17,937 | +0.08(+5.12%) |
Dec 01, 2004 | 1.616 | 1.616 | 1.616 | 1.616 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 1.704 | 1.704 | 1.610 | 1.616 | 3,261 | -0.01(-0.57%) |
Nov 29, 2004 | 1.567 | 1.640 | 1.567 | 1.625 | 9,457 | +0.02(+1.15%) |
Nov 26, 2004 | 1.604 | 1.607 | 1.604 | 1.607 | 7,174 | +0.01(+0.58%) |
Nov 24, 2004 | 1.597 | 1.597 | 1.597 | 1.597 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 1.585 | 1.628 | 1.585 | 1.597 | 4,565 | +0.01(+0.39%) |
Nov 22, 2004 | 1.579 | 1.637 | 1.573 | 1.591 | 11,740 | +0.02(+0.97%) |
Nov 19, 2004 | 1.576 | 1.622 | 1.576 | 1.576 | 23,807 | -0.01(-0.58%) |
Nov 18, 2004 | 1.588 | 1.668 | 1.570 | 1.585 | 33,592 | +0.01(+0.39%) |
Nov 17, 2004 | 1.564 | 1.987 | 1.564 | 1.579 | 320,591 | +0.00(+0.00%) |
Nov 16, 2004 | 1.548 | 1.591 | 1.548 | 1.579 | 37,505 | +0.01(+0.78%) |
Nov 15, 2004 | 1.555 | 1.604 | 1.555 | 1.567 | 33,265 | +0.04(+2.59%) |
Nov 12, 2004 | 1.555 | 1.555 | 1.527 | 1.527 | 1,630 | -0.03(-1.95%) |
Nov 11, 2004 | 1.536 | 1.558 | 1.518 | 1.558 | 15,328 | -0.01(-0.39%) |
Nov 10, 2004 | 1.610 | 1.610 | 1.564 | 1.564 | 1,956 | -0.00(-0.20%) |
Nov 09, 2004 | 1.533 | 1.591 | 1.530 | 1.567 | 13,045 | +0.04(+2.40%) |
Nov 08, 2004 | 1.591 | 1.610 | 1.521 | 1.530 | 28,373 | +0.02(+1.22%) |
Nov 05, 2004 | 1.548 | 1.552 | 1.496 | 1.512 | 55,769 | +0.02(+1.65%) |
Nov 04, 2004 | 1.490 | 1.490 | 1.487 | 1.487 | 11,414 | +0.00(+0.00%) |
Nov 03, 2004 | 1.607 | 1.607 | 1.487 | 1.487 | 19,568 | -0.07(-4.34%) |
Nov 02, 2004 | 1.552 | 1.555 | 1.552 | 1.555 | 3,587 | +0.08(+5.41%) |