Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.552 | 1.607 | 1.552 | 1.603 | 3,900,800 | +0.05(+3.28%) |
Jan 28, 2005 | 1.558 | 1.559 | 1.534 | 1.552 | 2,418,400 | -0.01(-0.36%) |
Jan 27, 2005 | 1.521 | 1.562 | 1.519 | 1.558 | 2,977,600 | +0.04(+2.55%) |
Jan 26, 2005 | 1.516 | 1.529 | 1.497 | 1.519 | 5,034,400 | -0.01(-0.37%) |
Jan 25, 2005 | 1.525 | 1.558 | 1.515 | 1.525 | 3,010,400 | +0.00(+0.12%) |
Jan 24, 2005 | 1.559 | 1.575 | 1.522 | 1.523 | 3,774,400 | -0.03(-2.25%) |
Jan 21, 2005 | 1.530 | 1.569 | 1.527 | 1.558 | 3,927,200 | +0.04(+2.32%) |
Jan 20, 2005 | 1.492 | 1.555 | 1.484 | 1.522 | 4,292,000 | -0.01(-0.85%) |
Jan 19, 2005 | 1.567 | 1.576 | 1.531 | 1.536 | 3,009,600 | -0.02(-1.48%) |
Jan 18, 2005 | 1.567 | 1.588 | 1.548 | 1.559 | 2,865,600 | +0.03(+1.84%) |
Jan 14, 2005 | 1.522 | 1.538 | 1.505 | 1.531 | 3,272,000 | +0.01(+0.86%) |
Jan 13, 2005 | 1.488 | 1.530 | 1.469 | 1.518 | 3,821,600 | +0.03(+1.93%) |
Jan 12, 2005 | 1.438 | 1.499 | 1.392 | 1.489 | 6,043,200 | +0.05(+3.70%) |
Jan 11, 2005 | 1.441 | 1.445 | 1.414 | 1.436 | 3,634,400 | -0.00(-0.13%) |
Jan 10, 2005 | 1.408 | 1.462 | 1.408 | 1.438 | 4,776,000 | +0.03(+2.11%) |
Jan 07, 2005 | 1.434 | 1.438 | 1.395 | 1.408 | 3,808,800 | -0.01(-0.99%) |
Jan 06, 2005 | 1.402 | 1.441 | 1.400 | 1.422 | 5,153,600 | +0.02(+1.40%) |
Jan 05, 2005 | 1.407 | 1.448 | 1.378 | 1.402 | 6,225,600 | -0.02(-1.49%) |
Jan 04, 2005 | 1.472 | 1.481 | 1.413 | 1.423 | 8,203,200 | -0.05(-3.29%) |
Jan 03, 2005 | 1.584 | 1.584 | 1.458 | 1.472 | 7,940,000 | -0.11(-7.08%) |
Dec 31, 2004 | 1.590 | 1.597 | 1.571 | 1.584 | 1,198,400 | -0.01(-0.37%) |
Dec 30, 2004 | 1.594 | 1.605 | 1.587 | 1.590 | 1,567,200 | -0.00(-0.24%) |
Dec 29, 2004 | 1.586 | 1.598 | 1.575 | 1.594 | 2,051,200 | +0.01(+0.51%) |
Dec 28, 2004 | 1.511 | 1.606 | 1.508 | 1.586 | 6,251,200 | +0.06(+4.19%) |
Dec 27, 2004 | 1.587 | 1.594 | 1.522 | 1.522 | 3,871,200 | -0.08(-5.07%) |
Dec 23, 2004 | 1.616 | 1.631 | 1.597 | 1.603 | 1,740,800 | -0.01(-0.39%) |
Dec 22, 2004 | 1.643 | 1.659 | 1.590 | 1.609 | 2,336,800 | -0.03(-1.64%) |
Dec 21, 2004 | 1.606 | 1.638 | 1.598 | 1.636 | 2,304,800 | +0.04(+2.37%) |
Dec 20, 2004 | 1.608 | 1.619 | 1.584 | 1.598 | 3,292,000 | +0.00(+0.20%) |
Dec 17, 2004 | 1.594 | 1.607 | 1.582 | 1.595 | 3,464,800 | +0.00(+0.12%) |
Dec 16, 2004 | 1.640 | 1.644 | 1.581 | 1.593 | 2,741,600 | -0.04(-2.39%) |
Dec 15, 2004 | 1.603 | 1.633 | 1.569 | 1.633 | 3,736,800 | +0.04(+2.33%) |
Dec 14, 2004 | 1.587 | 1.607 | 1.579 | 1.595 | 3,229,600 | +0.02(+1.29%) |
Dec 13, 2004 | 1.534 | 1.583 | 1.526 | 1.575 | 2,894,400 | +0.04(+2.65%) |
Dec 10, 2004 | 1.558 | 1.573 | 1.522 | 1.534 | 3,746,400 | -0.03(-1.60%) |
Dec 09, 2004 | 1.557 | 1.569 | 1.534 | 1.559 | 3,130,400 | +0.00(+0.20%) |
Dec 08, 2004 | 1.522 | 1.577 | 1.511 | 1.556 | 5,261,600 | +0.01(+0.40%) |
Dec 07, 2004 | 1.628 | 1.628 | 1.543 | 1.550 | 5,077,600 | -0.08(-4.80%) |
Dec 06, 2004 | 1.635 | 1.655 | 1.597 | 1.628 | 5,410,400 | +0.01(+0.62%) |
Dec 03, 2004 | 1.540 | 1.630 | 1.505 | 1.618 | 8,407,200 | +0.06(+3.98%) |
Dec 02, 2004 | 1.647 | 1.653 | 1.492 | 1.556 | 12,885,600 | -0.09(-5.48%) |
Dec 01, 2004 | 1.716 | 1.731 | 1.630 | 1.647 | 6,182,400 | -0.07(-4.03%) |
Nov 30, 2004 | 1.685 | 1.733 | 1.683 | 1.716 | 4,052,800 | +0.02(+1.33%) |
Nov 29, 2004 | 1.702 | 1.713 | 1.656 | 1.693 | 3,548,000 | -0.00(-0.04%) |
Nov 26, 2004 | 1.669 | 1.714 | 1.667 | 1.694 | 1,645,600 | +0.03(+1.96%) |
Nov 24, 2004 | 1.650 | 1.677 | 1.635 | 1.661 | 4,065,600 | +0.02(+1.45%) |
Nov 23, 2004 | 1.591 | 1.668 | 1.586 | 1.637 | 6,935,200 | +0.06(+3.76%) |
Nov 22, 2004 | 1.525 | 1.581 | 1.523 | 1.578 | 3,796,000 | +0.05(+3.48%) |
Nov 19, 2004 | 1.539 | 1.550 | 1.516 | 1.525 | 2,456,000 | -0.01(-0.53%) |
Nov 18, 2004 | 1.517 | 1.540 | 1.513 | 1.533 | 2,312,000 | +0.02(+1.01%) |
Nov 17, 2004 | 1.502 | 1.525 | 1.502 | 1.518 | 3,761,600 | +0.02(+1.59%) |
Nov 16, 2004 | 1.547 | 1.547 | 1.446 | 1.494 | 12,317,600 | -0.06(-3.57%) |
Nov 15, 2004 | 1.598 | 1.600 | 1.533 | 1.549 | 4,534,400 | -0.04(-2.80%) |
Nov 12, 2004 | 1.561 | 1.598 | 1.556 | 1.594 | 2,720,800 | +0.05(+3.15%) |
Nov 11, 2004 | 1.545 | 1.562 | 1.536 | 1.545 | 3,605,600 | +0.00(+0.16%) |
Nov 10, 2004 | 1.498 | 1.547 | 1.496 | 1.543 | 3,151,200 | +0.05(+3.41%) |
Nov 09, 2004 | 1.500 | 1.510 | 1.484 | 1.492 | 4,045,600 | -0.00(-0.33%) |
Nov 08, 2004 | 1.547 | 1.548 | 1.484 | 1.497 | 4,153,600 | -0.03(-2.24%) |
Nov 05, 2004 | 1.545 | 1.547 | 1.510 | 1.531 | 3,296,000 | +0.01(+0.41%) |
Nov 04, 2004 | 1.481 | 1.539 | 1.473 | 1.525 | 4,804,000 | +0.05(+3.50%) |
Nov 03, 2004 | 1.472 | 1.483 | 1.454 | 1.473 | 4,076,000 | +0.03(+1.95%) |
Nov 02, 2004 | 1.440 | 1.454 | 1.439 | 1.445 | 4,588,000 | +0.01(+0.85%) |