Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.698 | 1.747 | 1.697 | 1.741 | 854,951 | +0.06(+3.27%) |
Jan 28, 2005 | 1.704 | 1.708 | 1.670 | 1.685 | 915,727 | -0.02(-1.43%) |
Jan 27, 2005 | 1.665 | 1.733 | 1.665 | 1.710 | 1,076,031 | +0.04(+2.27%) |
Jan 26, 2005 | 1.695 | 1.695 | 1.662 | 1.672 | 1,575,704 | -0.03(-1.73%) |
Jan 25, 2005 | 1.714 | 1.744 | 1.692 | 1.701 | 650,595 | +0.01(+0.36%) |
Jan 24, 2005 | 1.753 | 1.763 | 1.679 | 1.695 | 1,224,097 | -0.06(-3.29%) |
Jan 21, 2005 | 1.736 | 1.754 | 1.716 | 1.753 | 1,542,665 | +0.01(+0.56%) |
Jan 20, 2005 | 1.738 | 1.752 | 1.711 | 1.743 | 1,207,374 | -0.01(-0.35%) |
Jan 19, 2005 | 1.737 | 1.776 | 1.722 | 1.749 | 1,226,137 | +0.01(+0.35%) |
Jan 18, 2005 | 1.684 | 1.766 | 1.655 | 1.743 | 2,150,838 | +0.03(+1.94%) |
Jan 14, 2005 | 1.581 | 1.710 | 1.569 | 1.710 | 1,936,693 | +0.12(+7.72%) |
Jan 13, 2005 | 1.592 | 1.601 | 1.557 | 1.587 | 747,674 | +0.00(+0.08%) |
Jan 12, 2005 | 1.624 | 1.624 | 1.562 | 1.586 | 932,043 | -0.04(-2.41%) |
Jan 11, 2005 | 1.629 | 1.629 | 1.597 | 1.625 | 837,819 | -0.02(-0.97%) |
Jan 10, 2005 | 1.603 | 1.649 | 1.594 | 1.641 | 988,741 | +0.03(+2.14%) |
Jan 07, 2005 | 1.636 | 1.636 | 1.569 | 1.607 | 767,253 | -0.02(-1.06%) |
Jan 06, 2005 | 1.652 | 1.685 | 1.603 | 1.624 | 1,810,245 | -0.02(-0.97%) |
Jan 05, 2005 | 1.649 | 1.711 | 1.624 | 1.640 | 2,382,524 | +0.00(+0.30%) |
Jan 04, 2005 | 1.545 | 1.666 | 1.538 | 1.635 | 3,746,530 | +0.17(+11.35%) |
Jan 03, 2005 | 1.536 | 1.537 | 1.460 | 1.469 | 1,292,216 | -0.07(-4.54%) |
Dec 31, 2004 | 1.532 | 1.551 | 1.522 | 1.538 | 417,278 | +0.00(+0.16%) |
Dec 30, 2004 | 1.548 | 1.567 | 1.519 | 1.536 | 914,096 | -0.02(-1.57%) |
Dec 29, 2004 | 1.535 | 1.563 | 1.515 | 1.560 | 488,660 | +0.01(+0.87%) |
Dec 28, 2004 | 1.527 | 1.562 | 1.527 | 1.547 | 418,501 | +0.02(+1.28%) |
Dec 27, 2004 | 1.532 | 1.549 | 1.519 | 1.527 | 321,830 | +0.01(+0.48%) |
Dec 23, 2004 | 1.533 | 1.551 | 1.515 | 1.520 | 424,620 | -0.02(-1.43%) |
Dec 22, 2004 | 1.526 | 1.565 | 1.516 | 1.542 | 990,780 | +0.02(+1.04%) |
Dec 21, 2004 | 1.489 | 1.560 | 1.489 | 1.526 | 1,373,795 | +0.04(+2.64%) |
Dec 20, 2004 | 1.435 | 1.491 | 1.435 | 1.487 | 945,912 | +0.05(+3.59%) |
Dec 17, 2004 | 1.437 | 1.453 | 1.420 | 1.435 | 1,633,218 | -0.00(-0.26%) |
Dec 16, 2004 | 1.435 | 1.464 | 1.434 | 1.439 | 1,009,952 | -0.00(-0.34%) |
Dec 15, 2004 | 1.465 | 1.475 | 1.435 | 1.444 | 899,412 | -0.02(-1.51%) |
Dec 14, 2004 | 1.465 | 1.476 | 1.454 | 1.466 | 1,535,322 | +0.00(+0.08%) |
Dec 13, 2004 | 1.487 | 1.520 | 1.465 | 1.465 | 1,238,374 | -0.02(-1.65%) |
Dec 10, 2004 | 1.483 | 1.514 | 1.473 | 1.489 | 1,475,770 | +0.02(+1.25%) |
Dec 09, 2004 | 1.483 | 1.514 | 1.457 | 1.471 | 1,104,584 | -0.01(-0.74%) |
Dec 08, 2004 | 1.520 | 1.527 | 1.472 | 1.482 | 1,293,440 | -0.04(-2.58%) |
Dec 07, 2004 | 1.594 | 1.600 | 1.508 | 1.521 | 1,673,191 | -0.05(-3.35%) |
Dec 06, 2004 | 1.612 | 1.618 | 1.571 | 1.574 | 2,037,443 | -0.02(-1.08%) |
Dec 03, 2004 | 1.662 | 1.679 | 1.591 | 1.591 | 2,294,010 | -0.07(-4.28%) |
Dec 02, 2004 | 1.747 | 1.754 | 1.661 | 1.662 | 2,543,235 | -0.18(-9.60%) |
Dec 01, 2004 | 1.777 | 1.849 | 1.777 | 1.839 | 906,754 | +0.06(+3.45%) |
Nov 30, 2004 | 1.796 | 1.822 | 1.759 | 1.777 | 1,400,309 | -0.02(-0.96%) |
Nov 29, 2004 | 1.846 | 1.868 | 1.757 | 1.795 | 1,871,429 | -0.03(-1.48%) |
Nov 26, 2004 | 1.839 | 1.851 | 1.806 | 1.822 | 356,093 | -0.01(-0.80%) |
Nov 24, 2004 | 1.888 | 1.900 | 1.828 | 1.836 | 1,760,481 | -0.08(-3.97%) |
Nov 23, 2004 | 1.875 | 1.932 | 1.875 | 1.912 | 919,806 | +0.06(+2.97%) |
Nov 22, 2004 | 1.894 | 1.900 | 1.835 | 1.857 | 1,478,217 | -0.03(-1.56%) |
Nov 19, 2004 | 1.961 | 1.982 | 1.884 | 1.887 | 773,372 | -0.09(-4.65%) |
Nov 18, 2004 | 1.980 | 1.992 | 1.949 | 1.978 | 729,727 | -0.00(-0.12%) |
Nov 17, 2004 | 1.913 | 1.981 | 1.913 | 1.981 | 1,063,386 | +0.08(+4.19%) |
Nov 16, 2004 | 1.902 | 1.936 | 1.888 | 1.901 | 854,135 | -0.00(-0.06%) |
Nov 15, 2004 | 1.905 | 1.961 | 1.898 | 1.902 | 963,043 | -0.02(-1.08%) |
Nov 12, 2004 | 1.925 | 1.937 | 1.909 | 1.923 | 1,290,992 | +0.01(+0.58%) |
Nov 11, 2004 | 1.955 | 1.960 | 1.885 | 1.912 | 1,588,349 | -0.02(-1.08%) |
Nov 10, 2004 | 1.959 | 1.965 | 1.912 | 1.933 | 1,433,756 | -0.05(-2.35%) |
Nov 09, 2004 | 1.992 | 2.015 | 1.956 | 1.980 | 1,242,861 | -0.01(-0.62%) |
Nov 08, 2004 | 2.036 | 2.043 | 1.980 | 1.992 | 900,635 | -0.01(-0.31%) |
Nov 05, 2004 | 1.940 | 2.039 | 1.940 | 1.998 | 1,804,534 | +0.06(+2.97%) |
Nov 04, 2004 | 1.839 | 1.982 | 1.831 | 1.940 | 4,069,176 | -0.20(-9.49%) |
Nov 03, 2004 | 2.085 | 2.144 | 2.085 | 2.144 | 860,253 | +0.07(+3.43%) |
Nov 02, 2004 | 2.064 | 2.097 | 2.036 | 2.073 | 848,832 | +0.02(+0.77%) |