Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.721 | 1.770 | 1.719 | 1.764 | 843,602 | +0.06(+3.27%) |
Jan 28, 2005 | 1.727 | 1.731 | 1.692 | 1.708 | 903,572 | -0.02(-1.43%) |
Jan 27, 2005 | 1.687 | 1.757 | 1.687 | 1.733 | 1,061,747 | +0.04(+2.27%) |
Jan 26, 2005 | 1.718 | 1.718 | 1.685 | 1.694 | 1,554,788 | -0.03(-1.73%) |
Jan 25, 2005 | 1.737 | 1.768 | 1.714 | 1.724 | 641,958 | +0.01(+0.36%) |
Jan 24, 2005 | 1.776 | 1.786 | 1.702 | 1.718 | 1,207,848 | -0.06(-3.29%) |
Jan 21, 2005 | 1.759 | 1.778 | 1.739 | 1.776 | 1,522,187 | +0.01(+0.56%) |
Jan 20, 2005 | 1.762 | 1.775 | 1.734 | 1.767 | 1,191,346 | -0.01(-0.35%) |
Jan 19, 2005 | 1.760 | 1.800 | 1.745 | 1.773 | 1,209,861 | +0.01(+0.35%) |
Jan 18, 2005 | 1.707 | 1.790 | 1.677 | 1.767 | 2,122,288 | +0.03(+1.94%) |
Jan 14, 2005 | 1.603 | 1.733 | 1.590 | 1.733 | 1,910,984 | +0.12(+7.72%) |
Jan 13, 2005 | 1.614 | 1.622 | 1.578 | 1.609 | 737,749 | +0.00(+0.08%) |
Jan 12, 2005 | 1.646 | 1.646 | 1.583 | 1.608 | 919,671 | -0.04(-2.41%) |
Jan 11, 2005 | 1.651 | 1.651 | 1.619 | 1.647 | 826,698 | -0.02(-0.97%) |
Jan 10, 2005 | 1.625 | 1.671 | 1.615 | 1.663 | 975,616 | +0.03(+2.14%) |
Jan 07, 2005 | 1.658 | 1.658 | 1.590 | 1.629 | 757,068 | -0.02(-1.06%) |
Jan 06, 2005 | 1.675 | 1.708 | 1.625 | 1.646 | 1,786,215 | -0.02(-0.97%) |
Jan 05, 2005 | 1.671 | 1.734 | 1.646 | 1.662 | 2,350,897 | +0.00(+0.30%) |
Jan 04, 2005 | 1.565 | 1.688 | 1.559 | 1.657 | 3,696,797 | +0.17(+11.35%) |
Jan 03, 2005 | 1.557 | 1.558 | 1.480 | 1.488 | 1,275,063 | -0.07(-4.54%) |
Dec 31, 2004 | 1.553 | 1.571 | 1.543 | 1.559 | 411,739 | +0.00(+0.16%) |
Dec 30, 2004 | 1.569 | 1.588 | 1.539 | 1.557 | 901,962 | -0.02(-1.57%) |
Dec 29, 2004 | 1.555 | 1.584 | 1.535 | 1.581 | 482,173 | +0.01(+0.87%) |
Dec 28, 2004 | 1.548 | 1.583 | 1.548 | 1.568 | 412,946 | +0.02(+1.28%) |
Dec 27, 2004 | 1.553 | 1.570 | 1.539 | 1.548 | 317,558 | +0.01(+0.48%) |
Dec 23, 2004 | 1.554 | 1.571 | 1.535 | 1.540 | 418,983 | -0.02(-1.43%) |
Dec 22, 2004 | 1.547 | 1.586 | 1.537 | 1.563 | 977,628 | +0.02(+1.04%) |
Dec 21, 2004 | 1.509 | 1.581 | 1.509 | 1.547 | 1,355,559 | +0.04(+2.64%) |
Dec 20, 2004 | 1.455 | 1.511 | 1.455 | 1.507 | 933,355 | +0.05(+3.59%) |
Dec 17, 2004 | 1.456 | 1.472 | 1.439 | 1.455 | 1,611,538 | -0.00(-0.26%) |
Dec 16, 2004 | 1.455 | 1.483 | 1.453 | 1.458 | 996,545 | -0.00(-0.34%) |
Dec 15, 2004 | 1.485 | 1.494 | 1.455 | 1.463 | 887,472 | -0.02(-1.50%) |
Dec 14, 2004 | 1.485 | 1.496 | 1.473 | 1.486 | 1,514,942 | +0.00(+0.08%) |
Dec 13, 2004 | 1.507 | 1.540 | 1.485 | 1.485 | 1,221,935 | -0.02(-1.65%) |
Dec 10, 2004 | 1.503 | 1.534 | 1.493 | 1.509 | 1,456,180 | +0.02(+1.25%) |
Dec 09, 2004 | 1.503 | 1.534 | 1.477 | 1.491 | 1,089,921 | -0.01(-0.74%) |
Dec 08, 2004 | 1.540 | 1.548 | 1.492 | 1.502 | 1,276,270 | -0.04(-2.58%) |
Dec 07, 2004 | 1.615 | 1.621 | 1.528 | 1.542 | 1,650,981 | -0.05(-3.35%) |
Dec 06, 2004 | 1.634 | 1.640 | 1.593 | 1.595 | 2,010,397 | -0.02(-1.08%) |
Dec 03, 2004 | 1.685 | 1.702 | 1.612 | 1.612 | 2,263,559 | -0.07(-4.28%) |
Dec 02, 2004 | 1.770 | 1.778 | 1.683 | 1.685 | 2,509,475 | -0.18(-9.60%) |
Dec 01, 2004 | 1.801 | 1.873 | 1.801 | 1.863 | 894,717 | +0.06(+3.45%) |
Nov 30, 2004 | 1.820 | 1.846 | 1.783 | 1.801 | 1,381,720 | -0.02(-0.96%) |
Nov 29, 2004 | 1.871 | 1.893 | 1.780 | 1.819 | 1,846,587 | -0.03(-1.48%) |
Nov 26, 2004 | 1.863 | 1.876 | 1.830 | 1.846 | 351,366 | -0.01(-0.80%) |
Nov 24, 2004 | 1.913 | 1.926 | 1.852 | 1.861 | 1,737,112 | -0.08(-3.97%) |
Nov 23, 2004 | 1.901 | 1.958 | 1.901 | 1.938 | 907,597 | +0.06(+2.97%) |
Nov 22, 2004 | 1.919 | 1.926 | 1.860 | 1.882 | 1,458,595 | -0.03(-1.56%) |
Nov 19, 2004 | 1.988 | 2.009 | 1.909 | 1.912 | 763,106 | -0.09(-4.65%) |
Nov 18, 2004 | 2.006 | 2.019 | 1.975 | 2.005 | 720,040 | -0.00(-0.12%) |
Nov 17, 2004 | 1.939 | 2.008 | 1.939 | 2.008 | 1,049,270 | +0.08(+4.19%) |
Nov 16, 2004 | 1.928 | 1.962 | 1.913 | 1.927 | 842,797 | -0.00(-0.06%) |
Nov 15, 2004 | 1.931 | 1.988 | 1.923 | 1.928 | 950,260 | -0.02(-1.08%) |
Nov 12, 2004 | 1.950 | 1.963 | 1.934 | 1.949 | 1,273,855 | +0.01(+0.58%) |
Nov 11, 2004 | 1.981 | 1.986 | 1.911 | 1.938 | 1,567,265 | -0.02(-1.08%) |
Nov 10, 2004 | 1.985 | 1.991 | 1.938 | 1.959 | 1,414,724 | -0.05(-2.35%) |
Nov 09, 2004 | 2.019 | 2.042 | 1.983 | 2.006 | 1,226,362 | -0.01(-0.62%) |
Nov 08, 2004 | 2.063 | 2.071 | 2.006 | 2.019 | 888,680 | -0.01(-0.31%) |
Nov 05, 2004 | 1.967 | 2.066 | 1.967 | 2.025 | 1,780,580 | +0.06(+2.97%) |
Nov 04, 2004 | 1.863 | 2.009 | 1.856 | 1.967 | 4,015,161 | -0.21(-9.49%) |
Nov 03, 2004 | 2.113 | 2.173 | 2.113 | 2.173 | 848,834 | +0.07(+3.43%) |
Nov 02, 2004 | 2.092 | 2.126 | 2.063 | 2.101 | 837,565 | +0.02(+0.77%) |