Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.764 | 1.785 | 1.728 | 1.752 | 184,107,984 | +0.00(+0.17%) |
Jan 28, 2005 | 1.758 | 1.765 | 1.711 | 1.749 | 219,454,800 | -0.00(-0.13%) |
Jan 27, 2005 | 1.624 | 1.759 | 1.615 | 1.751 | 327,983,296 | +0.13(+8.01%) |
Jan 26, 2005 | 1.606 | 1.644 | 1.579 | 1.621 | 140,335,536 | +0.02(+1.29%) |
Jan 25, 2005 | 1.580 | 1.623 | 1.571 | 1.601 | 143,796,832 | +0.03(+1.75%) |
Jan 24, 2005 | 1.630 | 1.654 | 1.564 | 1.573 | 151,645,568 | -0.07(-4.01%) |
Jan 21, 2005 | 1.638 | 1.671 | 1.633 | 1.639 | 195,025,584 | +0.00(+0.19%) |
Jan 20, 2005 | 1.599 | 1.676 | 1.599 | 1.636 | 209,326,000 | +0.00(+0.23%) |
Jan 19, 2005 | 1.678 | 1.682 | 1.625 | 1.632 | 110,043,312 | -0.04(-2.29%) |
Jan 18, 2005 | 1.626 | 1.674 | 1.622 | 1.670 | 151,924,208 | +0.03(+1.58%) |
Jan 14, 2005 | 1.670 | 1.673 | 1.628 | 1.644 | 187,687,008 | +0.01(+0.33%) |
Jan 13, 2005 | 1.626 | 1.682 | 1.590 | 1.639 | 293,923,680 | +0.02(+1.04%) |
Jan 12, 2005 | 1.650 | 1.657 | 1.582 | 1.622 | 345,933,376 | -0.01(-0.84%) |
Jan 11, 2005 | 1.672 | 1.681 | 1.611 | 1.636 | 357,569,152 | -0.05(-3.08%) |
Jan 10, 2005 | 1.689 | 1.705 | 1.678 | 1.688 | 189,531,456 | +0.00(+0.23%) |
Jan 07, 2005 | 1.721 | 1.734 | 1.659 | 1.684 | 249,554,720 | -0.03(-1.91%) |
Jan 06, 2005 | 1.764 | 1.785 | 1.705 | 1.717 | 184,304,192 | -0.02(-0.97%) |
Jan 05, 2005 | 1.699 | 1.754 | 1.690 | 1.734 | 237,035,984 | +0.02(+0.93%) |
Jan 04, 2005 | 1.816 | 1.819 | 1.690 | 1.718 | 258,427,728 | -0.08(-4.71%) |
Jan 03, 2005 | 1.864 | 1.890 | 1.795 | 1.803 | 348,849,184 | +0.00(+0.08%) |
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,358,080 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.748 | 84,966,576 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,386,496 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,366,160 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.796 | 1.739 | 1.748 | 100,793,568 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.741 | 1.764 | 120,011,216 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,949,520 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,131,680 | +0.01(+0.74%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.735 | 1.744 | 293,911,904 | -0.02(-1.08%) |
Dec 17, 2004 | 1.842 | 1.849 | 1.742 | 1.763 | 397,095,424 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,407,008 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.790 | 1.758 | 1.784 | 141,528,544 | +0.02(+0.91%) |
Dec 14, 2004 | 1.735 | 1.770 | 1.731 | 1.768 | 167,762,976 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.725 | 1.733 | 241,356,720 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,501,520 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.767 | 1.699 | 1.748 | 284,505,184 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.751 | 1.764 | 285,407,776 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,236,736 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,383,584 | +0.08(+4.78%) |
Dec 03, 2004 | 1.556 | 1.605 | 1.550 | 1.585 | 440,612,768 | +0.07(+4.33%) |
Dec 02, 2004 | 1.485 | 1.530 | 1.473 | 1.519 | 248,102,704 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,280,992 | +0.04(+2.51%) |
Nov 30, 2004 | 1.495 | 1.496 | 1.454 | 1.462 | 188,546,448 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,356,704 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,709,384 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,158,944 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,365,968 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,971,408 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,284,864 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,151,840 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,125,120 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,596,704 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,442,960 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,613,904 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,804,704 | +0.03(+1.98%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,233,232 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,430,160 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,011,008 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.349 | 1,258,746,112 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.193 | 1.141 | 1.178 | 325,573,728 | +0.02(+1.85%) |
Nov 03, 2004 | 1.193 | 1.196 | 1.151 | 1.157 | 297,714,624 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,346,176 | +0.02(+1.42%) |