Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.400 | 2.500 | 2.310 | 2.500 | 142,700 | +0.20(+8.70%) |
Jan 28, 2005 | 2.290 | 2.300 | 2.250 | 2.300 | 27,200 | +0.01(+0.44%) |
Jan 27, 2005 | 2.250 | 2.300 | 2.220 | 2.290 | 35,900 | +0.02(+0.88%) |
Jan 26, 2005 | 2.160 | 2.380 | 2.150 | 2.270 | 20,900 | +0.12(+5.58%) |
Jan 25, 2005 | 2.110 | 2.250 | 2.110 | 2.150 | 57,800 | +0.03(+1.42%) |
Jan 24, 2005 | 2.310 | 2.310 | 2.100 | 2.120 | 169,000 | -0.23(-9.79%) |
Jan 21, 2005 | 2.400 | 2.400 | 2.310 | 2.350 | 23,200 | +0.00(+0.00%) |
Jan 20, 2005 | 2.360 | 2.400 | 2.310 | 2.350 | 27,600 | -0.04(-1.67%) |
Jan 19, 2005 | 2.400 | 2.530 | 2.360 | 2.390 | 97,000 | -0.02(-0.83%) |
Jan 18, 2005 | 2.570 | 2.580 | 2.390 | 2.410 | 97,500 | -0.07(-2.82%) |
Jan 14, 2005 | 2.500 | 2.500 | 2.310 | 2.480 | 106,600 | +0.08(+3.33%) |
Jan 13, 2005 | 2.530 | 2.530 | 2.350 | 2.400 | 122,500 | -0.13(-5.14%) |
Jan 12, 2005 | 2.460 | 2.750 | 2.440 | 2.530 | 128,100 | +0.07(+2.85%) |
Jan 11, 2005 | 2.450 | 2.540 | 2.430 | 2.460 | 139,400 | +0.02(+0.82%) |
Jan 10, 2005 | 2.360 | 2.550 | 2.300 | 2.440 | 270,300 | +0.08(+3.39%) |
Jan 07, 2005 | 2.300 | 2.450 | 2.300 | 2.360 | 114,600 | -0.04(-1.67%) |
Jan 06, 2005 | 2.490 | 2.490 | 2.250 | 2.400 | 187,600 | +0.00(+0.00%) |
Jan 05, 2005 | 2.410 | 2.570 | 2.400 | 2.400 | 179,800 | -0.08(-3.23%) |
Jan 04, 2005 | 2.770 | 2.810 | 2.360 | 2.480 | 365,200 | -0.39(-13.59%) |
Jan 03, 2005 | 3.250 | 3.300 | 2.700 | 2.870 | 392,700 | -0.23(-7.42%) |
Dec 31, 2004 | 3.050 | 3.100 | 3.000 | 3.100 | 159,900 | +0.05(+1.64%) |
Dec 30, 2004 | 3.290 | 3.300 | 2.970 | 3.050 | 350,300 | -0.14(-4.39%) |
Dec 29, 2004 | 3.000 | 3.390 | 2.920 | 3.190 | 672,900 | +0.27(+9.25%) |
Dec 28, 2004 | 2.690 | 2.920 | 2.680 | 2.920 | 388,600 | +0.30(+11.45%) |
Dec 27, 2004 | 2.390 | 2.780 | 2.372 | 2.620 | 406,200 | +0.29(+12.45%) |
Dec 23, 2004 | 2.190 | 2.400 | 2.190 | 2.330 | 244,400 | +0.14(+6.39%) |
Dec 22, 2004 | 1.950 | 2.400 | 1.950 | 2.190 | 248,800 | +0.24(+12.31%) |
Dec 21, 2004 | 1.920 | 1.950 | 1.850 | 1.950 | 71,600 | +0.12(+6.56%) |
Dec 20, 2004 | 1.930 | 1.930 | 1.770 | 1.830 | 41,000 | -0.09(-4.69%) |
Dec 17, 2004 | 1.930 | 1.940 | 1.860 | 1.920 | 21,100 | +0.01(+0.52%) |
Dec 16, 2004 | 1.890 | 1.940 | 1.880 | 1.910 | 68,300 | +0.06(+3.24%) |
Dec 15, 2004 | 1.770 | 1.930 | 1.770 | 1.850 | 109,000 | +0.10(+5.71%) |
Dec 14, 2004 | 1.690 | 1.750 | 1.690 | 1.750 | 33,900 | +0.02(+1.16%) |
Dec 13, 2004 | 1.750 | 1.750 | 1.680 | 1.730 | 38,000 | -0.01(-0.57%) |
Dec 10, 2004 | 1.700 | 1.760 | 1.680 | 1.740 | 22,300 | -0.01(-0.57%) |
Dec 09, 2004 | 1.630 | 1.750 | 1.620 | 1.750 | 69,000 | +0.02(+1.16%) |
Dec 08, 2004 | 1.640 | 1.740 | 1.610 | 1.730 | 65,100 | +0.10(+6.13%) |
Dec 07, 2004 | 1.640 | 1.650 | 1.610 | 1.630 | 20,900 | +0.02(+1.15%) |
Dec 06, 2004 | 1.610 | 1.650 | 1.590 | 1.611 | 11,300 | +0.02(+1.35%) |
Dec 03, 2004 | 1.630 | 1.650 | 1.590 | 1.590 | 19,300 | -0.04(-2.45%) |
Dec 02, 2004 | 1.600 | 1.650 | 1.580 | 1.630 | 50,700 | +0.03(+1.87%) |
Dec 01, 2004 | 1.450 | 1.630 | 1.450 | 1.600 | 85,700 | +0.12(+8.11%) |
Nov 30, 2004 | 1.540 | 1.550 | 1.450 | 1.480 | 37,500 | -0.02(-1.33%) |
Nov 29, 2004 | 1.550 | 1.560 | 1.500 | 1.500 | 34,200 | -0.05(-3.23%) |
Nov 26, 2004 | 1.630 | 1.630 | 1.430 | 1.550 | 28,500 | -0.02(-1.27%) |
Nov 24, 2004 | 1.550 | 1.620 | 1.500 | 1.570 | 9,800 | -0.01(-0.63%) |
Nov 23, 2004 | 1.500 | 1.610 | 1.500 | 1.580 | 30,400 | +0.08(+5.33%) |
Nov 22, 2004 | 1.550 | 1.550 | 1.460 | 1.500 | 34,600 | +0.00(+0.00%) |
Nov 19, 2004 | 1.520 | 1.550 | 1.410 | 1.500 | 26,600 | -0.04(-2.60%) |
Nov 18, 2004 | 1.500 | 1.580 | 1.450 | 1.540 | 44,600 | -0.01(-0.65%) |
Nov 17, 2004 | 1.630 | 1.650 | 1.530 | 1.550 | 19,800 | -0.05(-3.13%) |
Nov 16, 2004 | 1.640 | 1.660 | 1.560 | 1.600 | 14,900 | +0.04(+2.56%) |
Nov 15, 2004 | 1.700 | 1.750 | 1.560 | 1.560 | 40,700 | -0.09(-5.45%) |
Nov 12, 2004 | 1.590 | 1.730 | 1.550 | 1.650 | 44,000 | +0.10(+6.45%) |
Nov 11, 2004 | 1.570 | 1.600 | 1.500 | 1.550 | 34,400 | -0.03(-1.90%) |
Nov 10, 2004 | 1.520 | 1.600 | 1.520 | 1.580 | 106,000 | +0.09(+6.04%) |
Nov 09, 2004 | 1.540 | 1.600 | 1.390 | 1.490 | 115,200 | +0.07(+4.93%) |
Nov 08, 2004 | 1.350 | 1.450 | 1.350 | 1.420 | 36,600 | +0.12(+9.23%) |
Nov 05, 2004 | 1.300 | 1.330 | 1.290 | 1.300 | 9,800 | -0.01(-0.76%) |
Nov 04, 2004 | 1.290 | 1.340 | 1.250 | 1.310 | 15,000 | -0.02(-1.50%) |
Nov 03, 2004 | 1.320 | 1.330 | 1.280 | 1.330 | 20,900 | +0.02(+1.53%) |
Nov 02, 2004 | 1.300 | 1.320 | 1.270 | 1.310 | 65,700 | -0.01(-0.76%) |