Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.286 | 1.326 | 1.278 | 1.318 | 42,600 | -0.02(-1.21%) |
Jan 28, 2005 | 1.350 | 1.375 | 1.334 | 1.334 | 20,651 | -0.03(-2.37%) |
Jan 27, 2005 | 1.294 | 1.399 | 1.294 | 1.367 | 105,717 | +0.09(+6.96%) |
Jan 26, 2005 | 1.286 | 1.310 | 1.278 | 1.278 | 9,237 | -0.05(-3.66%) |
Jan 25, 2005 | 1.266 | 1.350 | 1.266 | 1.326 | 81,927 | +0.07(+5.81%) |
Jan 24, 2005 | 1.286 | 1.294 | 1.221 | 1.253 | 43,340 | -0.04(-3.12%) |
Jan 21, 2005 | 1.253 | 1.342 | 1.253 | 1.294 | 58,985 | +0.00(+0.00%) |
Jan 20, 2005 | 1.318 | 1.326 | 1.294 | 1.294 | 109,765 | +0.01(+0.63%) |
Jan 19, 2005 | 1.302 | 1.326 | 1.229 | 1.286 | 79,096 | -0.01(-0.63%) |
Jan 18, 2005 | 1.286 | 1.294 | 1.229 | 1.294 | 35,904 | +0.08(+6.67%) |
Jan 14, 2005 | 1.229 | 1.253 | 1.213 | 1.213 | 10,634 | -0.02(-1.96%) |
Jan 13, 2005 | 1.302 | 1.302 | 1.234 | 1.237 | 54,608 | -0.03(-2.55%) |
Jan 12, 2005 | 1.253 | 1.294 | 1.253 | 1.270 | 35,424 | +0.01(+0.64%) |
Jan 11, 2005 | 1.286 | 1.296 | 1.253 | 1.262 | 31,248 | -0.03(-2.50%) |
Jan 10, 2005 | 1.326 | 1.326 | 1.278 | 1.294 | 19,946 | +0.00(+0.00%) |
Jan 07, 2005 | 1.334 | 1.350 | 1.293 | 1.294 | 35,181 | -0.03(-2.44%) |
Jan 06, 2005 | 1.367 | 1.367 | 1.309 | 1.326 | 30,424 | -0.02(-1.20%) |
Jan 05, 2005 | 1.278 | 1.342 | 1.278 | 1.342 | 62,146 | +0.03(+2.47%) |
Jan 04, 2005 | 1.302 | 1.334 | 1.286 | 1.310 | 50,423 | -0.01(-0.61%) |
Jan 03, 2005 | 1.375 | 1.375 | 1.278 | 1.318 | 76,071 | -0.02(-1.81%) |
Dec 31, 2004 | 1.407 | 1.431 | 1.334 | 1.342 | 209,232 | -0.05(-3.49%) |
Dec 30, 2004 | 1.334 | 1.456 | 1.310 | 1.391 | 335,366 | +0.11(+8.18%) |
Dec 29, 2004 | 1.294 | 1.326 | 1.221 | 1.286 | 139,735 | +0.05(+3.92%) |
Dec 28, 2004 | 1.197 | 1.326 | 1.173 | 1.237 | 316,693 | +0.04(+3.38%) |
Dec 27, 2004 | 1.198 | 1.237 | 1.181 | 1.197 | 106,965 | +0.02(+1.37%) |
Dec 23, 2004 | 1.173 | 1.229 | 1.173 | 1.181 | 42,662 | -0.02(-1.35%) |
Dec 22, 2004 | 1.205 | 1.213 | 1.173 | 1.197 | 35,490 | -0.02(-1.99%) |
Dec 21, 2004 | 1.197 | 1.245 | 1.197 | 1.221 | 24,361 | -0.03(-2.58%) |
Dec 20, 2004 | 1.173 | 1.253 | 1.173 | 1.253 | 30,049 | -0.01(-0.64%) |
Dec 17, 2004 | 1.173 | 1.262 | 1.156 | 1.262 | 68,878 | +0.04(+3.31%) |
Dec 16, 2004 | 1.173 | 1.302 | 1.173 | 1.221 | 50,082 | +0.01(+0.67%) |
Dec 15, 2004 | 1.197 | 1.221 | 1.173 | 1.213 | 25,473 | +0.02(+2.04%) |
Dec 14, 2004 | 1.173 | 1.229 | 1.156 | 1.189 | 135,531 | -0.03(-2.65%) |
Dec 13, 2004 | 1.235 | 1.253 | 1.173 | 1.221 | 26,339 | +0.00(+0.00%) |
Dec 10, 2004 | 1.140 | 1.262 | 1.140 | 1.221 | 34,006 | +0.02(+1.34%) |
Dec 09, 2004 | 1.213 | 1.213 | 1.173 | 1.205 | 66,529 | -0.03(-2.61%) |
Dec 08, 2004 | 1.205 | 1.237 | 1.205 | 1.237 | 38,581 | -0.01(-0.65%) |
Dec 07, 2004 | 1.197 | 1.294 | 1.189 | 1.245 | 53,297 | -0.02(-1.91%) |
Dec 06, 2004 | 1.334 | 1.334 | 1.253 | 1.270 | 44,764 | -0.05(-3.68%) |
Dec 03, 2004 | 1.318 | 1.326 | 1.278 | 1.318 | 44,517 | +0.04(+3.16%) |
Dec 02, 2004 | 1.294 | 1.326 | 1.221 | 1.278 | 91,261 | -0.05(-3.66%) |
Dec 01, 2004 | 1.318 | 1.342 | 1.294 | 1.326 | 36,479 | -0.03(-2.38%) |
Nov 30, 2004 | 1.310 | 1.399 | 1.310 | 1.359 | 59,109 | -0.06(-4.00%) |
Nov 29, 2004 | 1.334 | 1.423 | 1.278 | 1.415 | 186,479 | +0.15(+12.18%) |
Nov 26, 2004 | 1.350 | 1.391 | 1.262 | 1.262 | 86,067 | -0.11(-7.69%) |
Nov 24, 2004 | 1.156 | 1.456 | 1.132 | 1.367 | 628,687 | +0.26(+23.36%) |
Nov 23, 2004 | 1.059 | 1.132 | 1.059 | 1.108 | 24,113 | +0.02(+1.48%) |
Nov 22, 2004 | 1.132 | 1.148 | 1.092 | 1.092 | 80,379 | -0.06(-5.59%) |
Nov 19, 2004 | 1.156 | 1.164 | 1.148 | 1.156 | 7,419 | +0.01(+0.70%) |
Nov 18, 2004 | 1.100 | 1.173 | 1.100 | 1.148 | 48,845 | +0.01(+0.71%) |
Nov 17, 2004 | 1.140 | 1.173 | 1.108 | 1.140 | 122,918 | +0.01(+0.71%) |
Nov 16, 2004 | 1.132 | 1.173 | 1.116 | 1.132 | 37,469 | -0.01(-0.71%) |
Nov 15, 2004 | 1.148 | 1.197 | 1.051 | 1.140 | 110,304 | -0.02(-2.08%) |
Nov 12, 2004 | 1.148 | 1.164 | 1.132 | 1.164 | 47,238 | +0.02(+1.41%) |
Nov 11, 2004 | 1.173 | 1.213 | 1.140 | 1.148 | 50,329 | -0.01(-0.70%) |
Nov 10, 2004 | 1.140 | 1.213 | 1.140 | 1.156 | 33,017 | -0.02(-2.05%) |
Nov 09, 2004 | 1.173 | 1.197 | 1.173 | 1.181 | 32,522 | -0.02(-2.01%) |
Nov 08, 2004 | 1.181 | 1.221 | 1.173 | 1.205 | 64,797 | +0.01(+0.68%) |
Nov 05, 2004 | 1.108 | 1.213 | 1.108 | 1.197 | 103,874 | +0.02(+2.07%) |
Nov 04, 2004 | 1.173 | 1.173 | 1.132 | 1.173 | 32,769 | -0.01(-0.69%) |
Nov 03, 2004 | 1.156 | 1.181 | 1.148 | 1.181 | 19,043 | +0.02(+2.10%) |
Nov 02, 2004 | 1.156 | 1.197 | 1.132 | 1.156 | 58,367 | -0.01(-0.69%) |