Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.867 | 1.882 | 1.834 | 1.882 | 8,555 | -0.01(-0.39%) |
Jan 28, 2005 | 1.923 | 1.923 | 1.853 | 1.890 | 22,300 | -0.04(-1.90%) |
Jan 27, 2005 | 1.853 | 1.930 | 1.831 | 1.926 | 44,018 | +0.12(+6.52%) |
Jan 26, 2005 | 1.853 | 1.853 | 1.808 | 1.809 | 18,622 | -0.06(-3.16%) |
Jan 25, 2005 | 1.867 | 1.867 | 1.867 | 1.867 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1.838 | 1.871 | 1.797 | 1.867 | 7,043 | +0.04(+2.44%) |
Jan 21, 2005 | 1.819 | 1.853 | 1.819 | 1.823 | 7,556 | +0.01(+0.61%) |
Jan 20, 2005 | 1.819 | 1.834 | 1.812 | 1.812 | 7,335 | -0.04(-2.00%) |
Jan 19, 2005 | 1.853 | 1.853 | 1.816 | 1.849 | 8,050 | +0.00(+0.02%) |
Jan 18, 2005 | 1.886 | 1.886 | 1.779 | 1.849 | 4,372 | +0.01(+0.58%) |
Jan 14, 2005 | 1.816 | 1.867 | 1.816 | 1.838 | 13,648 | +0.04(+2.27%) |
Jan 13, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 1,349 | -0.01(-0.82%) |
Jan 11, 2005 | 1.834 | 1.834 | 1.808 | 1.812 | 16,665 | -0.02(-1.21%) |
Jan 10, 2005 | 1.856 | 1.856 | 1.767 | 1.834 | 34,275 | -0.02(-0.82%) |
Jan 07, 2005 | 1.849 | 1.849 | 1.849 | 1.849 | 1,349 | +0.00(+0.22%) |
Jan 06, 2005 | 1.820 | 1.845 | 1.816 | 1.845 | 4,741 | +0.02(+1.22%) |
Jan 05, 2005 | 1.823 | 1.912 | 1.819 | 1.823 | 18,109 | -0.03(-1.40%) |
Jan 04, 2005 | 1.823 | 1.853 | 1.816 | 1.849 | 8,636 | -0.00(-0.20%) |
Jan 03, 2005 | 1.856 | 1.856 | 1.849 | 1.853 | 4,588 | -0.04(-1.96%) |
Dec 31, 2004 | 1.834 | 1.890 | 1.834 | 1.890 | 13,764 | +0.04(+2.00%) |
Dec 30, 2004 | 1.827 | 1.853 | 1.827 | 1.853 | 5,397 | +0.00(+0.00%) |
Dec 29, 2004 | 1.760 | 1.853 | 1.760 | 1.853 | 4,048 | +0.04(+2.04%) |
Dec 28, 2004 | 1.756 | 1.864 | 1.756 | 1.816 | 33,735 | -0.01(-0.41%) |
Dec 27, 2004 | 1.853 | 1.860 | 1.760 | 1.823 | 27,528 | -0.02(-1.20%) |
Dec 23, 2004 | 1.853 | 1.856 | 1.845 | 1.845 | 5,127 | -0.01(-0.42%) |
Dec 22, 2004 | 1.816 | 1.890 | 1.816 | 1.853 | 9,715 | -0.03(-1.36%) |
Dec 21, 2004 | 1.867 | 1.912 | 1.845 | 1.879 | 19,431 | +0.05(+2.63%) |
Dec 20, 2004 | 1.853 | 1.905 | 1.830 | 1.830 | 14,573 | -0.03(-1.42%) |
Dec 17, 2004 | 1.945 | 1.964 | 1.827 | 1.857 | 29,687 | -0.08(-4.35%) |
Dec 16, 2004 | 1.819 | 1.945 | 1.819 | 1.941 | 13,494 | +0.03(+1.33%) |
Dec 15, 2004 | 1.856 | 1.919 | 1.856 | 1.916 | 8,366 | +0.03(+1.57%) |
Dec 14, 2004 | 1.904 | 1.904 | 1.861 | 1.886 | 5,127 | -0.04(-2.00%) |
Dec 13, 2004 | 1.816 | 1.925 | 1.816 | 1.925 | 3,238 | +0.00(+0.14%) |
Dec 10, 2004 | 1.986 | 1.986 | 1.875 | 1.922 | 5,937 | -0.03(-1.63%) |
Dec 09, 2004 | 1.853 | 1.954 | 1.849 | 1.954 | 14,843 | +0.09(+5.10%) |
Dec 08, 2004 | 1.834 | 1.890 | 1.834 | 1.859 | 5,937 | +0.02(+0.95%) |
Dec 07, 2004 | 1.886 | 1.886 | 1.842 | 1.842 | 6,207 | -0.02(-1.00%) |
Dec 06, 2004 | 1.871 | 1.886 | 1.853 | 1.860 | 8,096 | -0.01(-0.59%) |
Dec 03, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.853 | 1.904 | 1.834 | 1.871 | 16,732 | +0.04(+2.02%) |
Dec 01, 2004 | 1.834 | 1.919 | 1.834 | 1.834 | 19,971 | +0.00(+0.00%) |
Nov 30, 2004 | 1.834 | 1.871 | 1.823 | 1.834 | 8,366 | +0.00(+0.00%) |
Nov 29, 2004 | 1.864 | 1.871 | 1.834 | 1.834 | 4,048 | -0.04(-2.17%) |
Nov 26, 2004 | 1.816 | 1.875 | 1.816 | 1.875 | 9,715 | -0.07(-3.43%) |
Nov 24, 2004 | 1.908 | 1.964 | 1.853 | 1.942 | 24,559 | -0.01(-0.76%) |
Nov 23, 2004 | 1.860 | 1.956 | 1.860 | 1.956 | 26,988 | +0.02(+1.15%) |
Nov 22, 2004 | 1.871 | 1.945 | 1.871 | 1.934 | 17,542 | -0.03(-1.51%) |
Nov 19, 2004 | 1.864 | 1.979 | 1.864 | 1.964 | 22,400 | -0.03(-1.49%) |
Nov 18, 2004 | 1.953 | 1.993 | 1.919 | 1.993 | 7,016 | -0.00(-0.19%) |
Nov 17, 2004 | 1.856 | 2.030 | 1.856 | 1.997 | 48,579 | +0.03(+1.70%) |
Nov 16, 2004 | 1.964 | 1.964 | 1.893 | 1.964 | 8,636 | -0.05(-2.57%) |
Nov 15, 2004 | 1.853 | 2.016 | 1.779 | 2.016 | 96,618 | +0.17(+9.26%) |
Nov 12, 2004 | 1.760 | 1.853 | 1.760 | 1.845 | 20,511 | +0.03(+1.61%) |
Nov 11, 2004 | 1.808 | 1.816 | 1.808 | 1.816 | 5,667 | -0.03(-1.39%) |
Nov 10, 2004 | 1.790 | 1.842 | 1.738 | 1.841 | 13,764 | +0.00(+0.18%) |
Nov 09, 2004 | 1.830 | 1.919 | 1.690 | 1.838 | 29,417 | -0.01(-0.80%) |
Nov 08, 2004 | 1.779 | 1.853 | 1.730 | 1.853 | 21,320 | -0.01(-0.40%) |
Nov 05, 2004 | 1.860 | 1.886 | 1.816 | 1.860 | 5,397 | -0.00(-0.02%) |
Nov 04, 2004 | 1.897 | 1.923 | 1.823 | 1.860 | 5,937 | +0.02(+0.82%) |
Nov 03, 2004 | 1.853 | 1.926 | 1.842 | 1.845 | 24,019 | -0.00(-0.20%) |
Nov 02, 2004 | 1.853 | 1.853 | 1.849 | 1.849 | 809 | +0.02(+0.99%) |