Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.769 | 1.791 | 1.769 | 1.791 | 9,495 | +0.02(+1.37%) |
Jan 28, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 1.771 | 1.773 | 1.718 | 1.767 | 3,798 | -0.00(-0.13%) |
Jan 26, 2005 | 1.778 | 1.784 | 1.756 | 1.769 | 9,450 | -0.01(-0.50%) |
Jan 25, 2005 | 1.591 | 1.778 | 1.591 | 1.778 | 9,510 | +0.12(+6.95%) |
Jan 24, 2005 | 1.778 | 1.778 | 1.662 | 1.662 | 966 | -0.15(-8.22%) |
Jan 21, 2005 | 1.698 | 1.811 | 1.689 | 1.811 | 6,600 | +0.03(+1.87%) |
Jan 20, 2005 | 1.767 | 1.778 | 1.756 | 1.778 | 13,401 | +0.00(+0.00%) |
Jan 19, 2005 | 1.776 | 1.789 | 1.753 | 1.778 | 26,046 | -0.02(-1.23%) |
Jan 18, 2005 | 1.778 | 1.800 | 1.762 | 1.800 | 26,112 | -0.04(-2.29%) |
Jan 14, 2005 | 1.776 | 1.842 | 1.709 | 1.842 | 6,450 | +0.07(+3.75%) |
Jan 13, 2005 | 1.640 | 1.776 | 1.640 | 1.776 | 5,550 | +0.04(+2.17%) |
Jan 12, 2005 | 1.489 | 1.738 | 1.489 | 1.738 | 7,275 | +0.07(+4.27%) |
Jan 11, 2005 | 1.444 | 1.667 | 1.444 | 1.667 | 14,757 | +0.00(+0.15%) |
Jan 10, 2005 | 1.589 | 1.664 | 1.589 | 1.664 | 34,053 | +0.11(+6.83%) |
Jan 07, 2005 | 1.611 | 1.611 | 1.558 | 1.558 | 2,700 | -0.04(-2.64%) |
Jan 06, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 1.567 | 1.600 | 1.556 | 1.600 | 12,387 | +0.02(+1.27%) |
Jan 04, 2005 | 1.549 | 1.611 | 1.544 | 1.580 | 12,609 | +0.09(+6.12%) |
Jan 03, 2005 | 1.509 | 1.556 | 1.393 | 1.489 | 12,603 | -0.04(-2.90%) |
Dec 31, 2004 | 1.536 | 1.800 | 1.511 | 1.533 | 141,300 | -0.00(-0.15%) |
Dec 30, 2004 | 1.511 | 1.544 | 1.489 | 1.536 | 15,600 | +0.02(+1.47%) |
Dec 29, 2004 | 1.462 | 1.513 | 1.462 | 1.513 | 2,700 | +0.06(+4.27%) |
Dec 28, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 12,600 | -0.08(-5.35%) |
Dec 23, 2004 | 1.434 | 1.533 | 1.434 | 1.533 | 6,900 | -0.00(-0.15%) |
Dec 22, 2004 | 1.407 | 1.536 | 1.407 | 1.536 | 900 | +0.03(+1.77%) |
Dec 21, 2004 | 1.490 | 1.524 | 1.490 | 1.509 | 8,400 | +0.03(+2.26%) |
Dec 20, 2004 | 1.453 | 1.504 | 1.453 | 1.476 | 9,600 | +0.02(+1.37%) |
Dec 17, 2004 | 1.444 | 1.469 | 1.408 | 1.456 | 24,900 | -0.02(-1.49%) |
Dec 16, 2004 | 1.535 | 1.535 | 1.478 | 1.478 | 900 | +0.00(+0.14%) |
Dec 15, 2004 | 1.531 | 1.531 | 1.444 | 1.476 | 51,300 | +0.03(+2.15%) |
Dec 14, 2004 | 1.536 | 1.536 | 1.444 | 1.444 | 11,700 | +0.04(+2.52%) |
Dec 13, 2004 | 1.402 | 1.500 | 1.402 | 1.409 | 85,800 | +0.01(+0.64%) |
Dec 10, 2004 | 1.389 | 1.413 | 1.362 | 1.400 | 67,800 | +0.02(+1.29%) |
Dec 09, 2004 | 1.524 | 1.524 | 1.382 | 1.382 | 56,400 | -0.01(-0.80%) |
Dec 08, 2004 | 1.289 | 1.456 | 1.278 | 1.393 | 78,900 | +0.07(+5.20%) |
Dec 07, 2004 | 1.369 | 1.391 | 1.264 | 1.324 | 106,800 | -0.05(-3.40%) |
Dec 06, 2004 | 1.444 | 1.487 | 1.367 | 1.371 | 54,600 | -0.02(-1.28%) |
Dec 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.391 | 1.402 | 1.389 | 1.389 | 1,800 | -0.00(-0.32%) |
Dec 01, 2004 | 1.289 | 1.440 | 1.289 | 1.393 | 6,900 | +0.03(+2.45%) |
Nov 30, 2004 | 1.444 | 1.444 | 1.347 | 1.360 | 64,800 | +0.04(+2.86%) |
Nov 29, 2004 | 1.367 | 1.407 | 1.316 | 1.322 | 9,600 | -0.04(-2.94%) |
Nov 26, 2004 | 1.289 | 1.440 | 1.289 | 1.362 | 14,100 | -0.08(-5.55%) |
Nov 24, 2004 | 1.467 | 1.513 | 1.420 | 1.442 | 7,800 | -0.08(-5.39%) |
Nov 23, 2004 | 1.467 | 1.524 | 1.467 | 1.524 | 2,100 | +0.01(+0.73%) |
Nov 22, 2004 | 1.487 | 1.613 | 1.424 | 1.513 | 14,400 | +0.10(+7.24%) |
Nov 19, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 1.293 | 1.533 | 1.293 | 1.411 | 94,200 | -0.05(-3.20%) |
Nov 17, 2004 | 1.389 | 1.469 | 1.389 | 1.458 | 9,600 | -0.01(-0.76%) |
Nov 16, 2004 | 1.398 | 1.480 | 1.398 | 1.469 | 21,900 | +0.02(+1.69%) |
Nov 15, 2004 | 1.431 | 1.476 | 1.373 | 1.444 | 42,300 | +0.01(+0.78%) |
Nov 12, 2004 | 1.333 | 1.433 | 1.333 | 1.433 | 18,600 | +0.01(+0.47%) |
Nov 11, 2004 | 1.384 | 1.427 | 1.316 | 1.427 | 36,600 | +0.03(+2.23%) |
Nov 10, 2004 | 1.527 | 1.527 | 1.396 | 1.396 | 9,000 | -0.10(-6.82%) |
Nov 09, 2004 | 1.444 | 1.607 | 1.353 | 1.498 | 30,600 | -0.01(-0.59%) |
Nov 08, 2004 | 1.533 | 1.556 | 1.507 | 1.507 | 9,600 | -0.04(-2.59%) |
Nov 05, 2004 | 1.560 | 1.560 | 1.522 | 1.547 | 28,200 | -0.05(-3.20%) |
Nov 04, 2004 | 1.611 | 1.627 | 1.578 | 1.598 | 7,500 | +0.01(+0.56%) |
Nov 03, 2004 | 1.678 | 1.678 | 1.569 | 1.589 | 9,600 | -0.06(-3.90%) |
Nov 02, 2004 | 1.556 | 1.667 | 1.556 | 1.653 | 34,500 | +0.10(+6.44%) |