Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.115 | 1.141 | 1.088 | 1.124 | 120,483 | +0.01(+0.84%) |
Jan 28, 2005 | 1.088 | 1.115 | 1.088 | 1.115 | 127,926 | +0.03(+2.50%) |
Jan 27, 2005 | 1.098 | 1.100 | 1.079 | 1.088 | 92,976 | -0.02(-1.68%) |
Jan 26, 2005 | 1.118 | 1.118 | 1.089 | 1.107 | 60,207 | +0.02(+1.71%) |
Jan 25, 2005 | 1.082 | 1.096 | 1.082 | 1.088 | 56,652 | +0.00(+0.00%) |
Jan 24, 2005 | 1.079 | 1.096 | 1.079 | 1.088 | 100,127 | -0.01(-0.57%) |
Jan 21, 2005 | 1.104 | 1.123 | 1.087 | 1.094 | 58,121 | +0.01(+0.57%) |
Jan 20, 2005 | 1.079 | 1.104 | 1.079 | 1.088 | 99,793 | +0.01(+0.72%) |
Jan 19, 2005 | 1.091 | 1.144 | 1.080 | 1.080 | 104,360 | -0.05(-4.40%) |
Jan 18, 2005 | 1.087 | 1.141 | 1.062 | 1.130 | 258,187 | +0.00(+0.14%) |
Jan 14, 2005 | 1.129 | 1.135 | 1.118 | 1.128 | 53,450 | +0.03(+2.40%) |
Jan 13, 2005 | 1.102 | 1.126 | 1.102 | 1.102 | 133,549 | -0.01(-0.49%) |
Jan 12, 2005 | 1.121 | 1.121 | 1.102 | 1.107 | 103,166 | +0.00(+0.42%) |
Jan 11, 2005 | 1.100 | 1.111 | 1.088 | 1.103 | 98,290 | -0.02(-1.46%) |
Jan 10, 2005 | 1.103 | 1.141 | 1.090 | 1.119 | 120,611 | -0.00(-0.21%) |
Jan 07, 2005 | 1.138 | 1.138 | 1.107 | 1.121 | 98,522 | -0.01(-1.30%) |
Jan 06, 2005 | 1.131 | 1.183 | 1.131 | 1.136 | 169,529 | -0.02(-1.48%) |
Jan 05, 2005 | 1.147 | 1.164 | 1.132 | 1.153 | 137,438 | -0.00(-0.34%) |
Jan 04, 2005 | 1.148 | 1.173 | 1.145 | 1.157 | 302,315 | -0.01(-0.73%) |
Jan 03, 2005 | 1.281 | 1.319 | 1.149 | 1.166 | 833,096 | -0.08(-6.60%) |
Dec 31, 2004 | 1.236 | 1.277 | 1.236 | 1.248 | 133,927 | +0.02(+1.39%) |
Dec 30, 2004 | 1.222 | 1.274 | 1.222 | 1.231 | 237,806 | +0.04(+2.99%) |
Dec 29, 2004 | 1.130 | 1.207 | 1.130 | 1.195 | 200,032 | +0.04(+3.64%) |
Dec 28, 2004 | 1.126 | 1.159 | 1.126 | 1.153 | 150,239 | +0.01(+0.75%) |
Dec 27, 2004 | 1.149 | 1.154 | 1.131 | 1.145 | 66,963 | -0.01(-0.94%) |
Dec 23, 2004 | 1.132 | 1.162 | 1.126 | 1.155 | 47,217 | +0.01(+0.61%) |
Dec 22, 2004 | 1.149 | 1.169 | 1.122 | 1.149 | 208,617 | +0.00(+0.14%) |
Dec 21, 2004 | 1.142 | 1.149 | 1.131 | 1.147 | 225,787 | +0.02(+2.14%) |
Dec 20, 2004 | 1.107 | 1.145 | 1.107 | 1.123 | 49,793 | -0.01(-0.55%) |
Dec 17, 2004 | 1.122 | 1.134 | 1.107 | 1.129 | 111,606 | +0.02(+1.61%) |
Dec 16, 2004 | 1.111 | 1.130 | 1.110 | 1.111 | 45,500 | -0.02(-1.99%) |
Dec 15, 2004 | 1.142 | 1.142 | 1.111 | 1.134 | 44,642 | +0.00(+0.34%) |
Dec 14, 2004 | 1.107 | 1.130 | 1.103 | 1.130 | 114,181 | +0.02(+2.11%) |
Dec 13, 2004 | 1.116 | 1.121 | 1.088 | 1.107 | 306,487 | +0.01(+0.64%) |
Dec 10, 2004 | 1.118 | 1.118 | 1.054 | 1.100 | 634,437 | -0.03(-2.34%) |
Dec 09, 2004 | 1.166 | 1.166 | 1.126 | 1.126 | 159,682 | -0.04(-3.27%) |
Dec 08, 2004 | 1.159 | 1.176 | 1.156 | 1.164 | 219,778 | +0.00(+0.33%) |
Dec 07, 2004 | 1.184 | 1.206 | 1.159 | 1.160 | 143,370 | -0.03(-2.92%) |
Dec 06, 2004 | 1.201 | 1.207 | 1.195 | 1.195 | 120,191 | -0.01(-0.52%) |
Dec 03, 2004 | 1.235 | 1.235 | 1.197 | 1.201 | 36,915 | -0.02(-1.40%) |
Dec 02, 2004 | 1.181 | 1.221 | 1.181 | 1.218 | 76,407 | +0.02(+1.42%) |
Dec 01, 2004 | 1.242 | 1.260 | 1.185 | 1.201 | 241,240 | -0.03(-2.83%) |
Nov 30, 2004 | 1.231 | 1.242 | 1.229 | 1.236 | 94,435 | +0.00(+0.19%) |
Nov 29, 2004 | 1.235 | 1.242 | 1.232 | 1.234 | 61,812 | -0.01(-0.69%) |
Nov 26, 2004 | 1.288 | 1.288 | 1.234 | 1.243 | 26,613 | -0.00(-0.06%) |
Nov 24, 2004 | 1.245 | 1.259 | 1.228 | 1.243 | 44,642 | -0.02(-1.36%) |
Nov 23, 2004 | 1.212 | 1.260 | 1.212 | 1.260 | 74,690 | +0.01(+0.50%) |
Nov 22, 2004 | 1.204 | 1.260 | 1.204 | 1.254 | 78,124 | +0.04(+2.93%) |
Nov 19, 2004 | 1.253 | 1.255 | 1.215 | 1.218 | 136,502 | -0.03(-2.79%) |
Nov 18, 2004 | 1.245 | 1.267 | 1.245 | 1.253 | 127,059 | -0.01(-0.80%) |
Nov 17, 2004 | 1.281 | 1.281 | 1.262 | 1.263 | 65,246 | +0.00(+0.12%) |
Nov 16, 2004 | 1.233 | 1.277 | 1.233 | 1.262 | 146,804 | -0.01(-0.61%) |
Nov 15, 2004 | 1.243 | 1.270 | 1.242 | 1.270 | 192,305 | -0.01(-0.91%) |
Nov 12, 2004 | 1.268 | 1.281 | 1.256 | 1.281 | 253,260 | +0.03(+2.17%) |
Nov 11, 2004 | 1.276 | 1.279 | 1.254 | 1.254 | 63,529 | -0.02(-1.52%) |
Nov 10, 2004 | 1.223 | 1.278 | 1.213 | 1.274 | 120,191 | +0.03(+2.50%) |
Nov 09, 2004 | 1.263 | 1.264 | 1.242 | 1.242 | 80,699 | -0.01(-1.17%) |
Nov 08, 2004 | 1.267 | 1.267 | 1.243 | 1.257 | 43,783 | +0.03(+2.79%) |
Nov 05, 2004 | 1.187 | 1.281 | 1.187 | 1.223 | 973,548 | +0.06(+5.00%) |
Nov 04, 2004 | 1.163 | 1.182 | 1.157 | 1.165 | 101,304 | +0.00(+0.33%) |
Nov 03, 2004 | 1.165 | 1.165 | 1.140 | 1.161 | 106,455 | +0.03(+2.61%) |
Nov 02, 2004 | 1.131 | 1.162 | 1.128 | 1.131 | 139,936 | +0.00(+0.07%) |