Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.890 | 1.990 | 1.840 | 1.840 | 147,100 | +0.04(+2.22%) |
Jan 28, 2005 | 1.880 | 1.880 | 1.800 | 1.800 | 44,400 | -0.05(-2.70%) |
Jan 27, 2005 | 1.830 | 1.880 | 1.800 | 1.850 | 45,300 | +0.05(+2.78%) |
Jan 26, 2005 | 1.920 | 1.920 | 1.770 | 1.800 | 69,100 | +0.03(+1.69%) |
Jan 25, 2005 | 1.750 | 1.790 | 1.710 | 1.770 | 44,300 | -0.01(-0.56%) |
Jan 24, 2005 | 1.750 | 1.810 | 1.740 | 1.780 | 68,200 | +0.03(+1.71%) |
Jan 21, 2005 | 1.720 | 1.770 | 1.710 | 1.750 | 44,600 | +0.00(+0.00%) |
Jan 20, 2005 | 1.750 | 1.780 | 1.730 | 1.750 | 39,200 | +0.00(+0.00%) |
Jan 19, 2005 | 1.720 | 1.772 | 1.700 | 1.750 | 71,300 | +0.01(+0.57%) |
Jan 18, 2005 | 1.790 | 1.830 | 1.740 | 1.740 | 23,300 | -0.03(-1.69%) |
Jan 14, 2005 | 1.710 | 1.780 | 1.710 | 1.770 | 38,000 | +0.05(+2.91%) |
Jan 13, 2005 | 1.750 | 1.770 | 1.720 | 1.720 | 107,900 | +0.01(+0.58%) |
Jan 12, 2005 | 1.650 | 1.720 | 1.650 | 1.710 | 105,100 | +0.07(+4.27%) |
Jan 11, 2005 | 1.740 | 1.800 | 1.640 | 1.640 | 54,700 | -0.11(-6.29%) |
Jan 10, 2005 | 1.800 | 1.830 | 1.700 | 1.750 | 64,700 | -0.04(-2.23%) |
Jan 07, 2005 | 1.800 | 1.800 | 1.780 | 1.790 | 22,800 | +0.00(+0.00%) |
Jan 06, 2005 | 1.750 | 1.830 | 1.730 | 1.790 | 52,700 | +0.02(+1.13%) |
Jan 05, 2005 | 1.760 | 1.770 | 1.710 | 1.770 | 20,800 | -0.03(-1.67%) |
Jan 04, 2005 | 1.820 | 1.820 | 1.740 | 1.800 | 112,200 | -0.02(-1.10%) |
Jan 03, 2005 | 2.000 | 2.000 | 1.800 | 1.820 | 217,600 | -0.13(-6.67%) |
Dec 31, 2004 | 2.040 | 2.050 | 1.920 | 1.950 | 83,100 | -0.07(-3.47%) |
Dec 30, 2004 | 1.960 | 2.090 | 1.960 | 2.020 | 143,400 | +0.03(+1.51%) |
Dec 29, 2004 | 2.070 | 2.110 | 1.900 | 1.990 | 386,200 | -0.10(-4.78%) |
Dec 28, 2004 | 1.600 | 2.300 | 1.600 | 2.090 | 1,560,500 | +0.49(+30.62%) |
Dec 27, 2004 | 1.680 | 1.680 | 1.600 | 1.600 | 49,300 | -0.04(-2.44%) |
Dec 23, 2004 | 1.620 | 1.640 | 1.620 | 1.640 | 10,300 | +0.02(+1.23%) |
Dec 22, 2004 | 1.700 | 1.700 | 1.620 | 1.620 | 41,500 | -0.08(-4.71%) |
Dec 21, 2004 | 1.750 | 1.750 | 1.650 | 1.700 | 44,800 | -0.06(-3.41%) |
Dec 20, 2004 | 1.750 | 1.770 | 1.700 | 1.760 | 33,300 | +0.00(+0.00%) |
Dec 17, 2004 | 1.720 | 1.760 | 1.710 | 1.760 | 18,000 | +0.06(+3.53%) |
Dec 16, 2004 | 1.750 | 1.780 | 1.700 | 1.700 | 35,600 | -0.07(-3.95%) |
Dec 15, 2004 | 1.680 | 1.780 | 1.660 | 1.770 | 55,700 | +0.07(+4.12%) |
Dec 14, 2004 | 1.580 | 1.710 | 1.580 | 1.700 | 58,400 | +0.12(+7.59%) |
Dec 13, 2004 | 1.620 | 1.620 | 1.560 | 1.580 | 61,800 | -0.07(-4.24%) |
Dec 10, 2004 | 1.680 | 1.680 | 1.650 | 1.650 | 43,500 | -0.04(-2.37%) |
Dec 09, 2004 | 1.710 | 1.750 | 1.650 | 1.690 | 38,200 | -0.04(-2.31%) |
Dec 08, 2004 | 1.710 | 1.780 | 1.710 | 1.730 | 20,900 | -0.04(-2.26%) |
Dec 07, 2004 | 1.760 | 1.800 | 1.710 | 1.770 | 70,800 | +0.00(+0.00%) |
Dec 06, 2004 | 1.780 | 1.800 | 1.750 | 1.770 | 50,900 | +0.00(+0.00%) |
Dec 03, 2004 | 1.710 | 1.780 | 1.710 | 1.770 | 31,100 | +0.04(+2.31%) |
Dec 02, 2004 | 1.720 | 1.790 | 1.700 | 1.730 | 48,100 | +0.03(+1.76%) |
Dec 01, 2004 | 1.680 | 1.700 | 1.640 | 1.700 | 45,300 | +0.01(+0.59%) |
Nov 30, 2004 | 1.720 | 1.740 | 1.680 | 1.690 | 73,500 | -0.03(-1.74%) |
Nov 29, 2004 | 1.640 | 1.720 | 1.600 | 1.720 | 122,700 | +0.10(+6.17%) |
Nov 26, 2004 | 1.570 | 1.620 | 1.560 | 1.620 | 40,800 | +0.05(+3.18%) |
Nov 24, 2004 | 1.560 | 1.590 | 1.560 | 1.570 | 30,000 | +0.01(+0.64%) |
Nov 23, 2004 | 1.560 | 1.580 | 1.550 | 1.560 | 32,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1.560 | 1.590 | 1.550 | 1.560 | 25,100 | +0.00(+0.00%) |
Nov 19, 2004 | 1.580 | 1.590 | 1.550 | 1.560 | 33,400 | -0.03(-1.89%) |
Nov 18, 2004 | 1.560 | 1.590 | 1.560 | 1.590 | 5,900 | +0.00(+0.00%) |
Nov 17, 2004 | 1.600 | 1.600 | 1.590 | 1.590 | 21,600 | +0.00(+0.00%) |
Nov 16, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1.560 | 1.620 | 1.550 | 1.590 | 75,000 | +0.01(+0.63%) |
Nov 12, 2004 | 1.600 | 1.640 | 1.560 | 1.580 | 55,900 | -0.02(-1.25%) |
Nov 11, 2004 | 1.610 | 1.610 | 1.560 | 1.600 | 15,900 | -0.01(-0.62%) |
Nov 10, 2004 | 1.580 | 1.640 | 1.550 | 1.610 | 47,100 | +0.03(+1.90%) |
Nov 09, 2004 | 1.570 | 1.600 | 1.570 | 1.580 | 21,500 | -0.05(-3.07%) |
Nov 08, 2004 | 1.600 | 1.630 | 1.560 | 1.630 | 21,700 | +0.02(+1.24%) |
Nov 05, 2004 | 1.560 | 1.640 | 1.550 | 1.610 | 70,500 | +0.02(+1.26%) |
Nov 04, 2004 | 1.580 | 1.600 | 1.520 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 03, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 18,400 | +0.01(+0.63%) |
Nov 02, 2004 | 1.590 | 1.600 | 1.500 | 1.580 | 137,600 | +0.03(+1.94%) |