Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.571 | 1.599 | 1.566 | 1.593 | 14,570,829 | +0.03(+2.14%) |
Jan 28, 2005 | 1.556 | 1.561 | 1.544 | 1.560 | 9,192,892 | -0.01(-0.33%) |
Jan 27, 2005 | 1.550 | 1.578 | 1.546 | 1.565 | 15,096,502 | -0.01(-0.42%) |
Jan 26, 2005 | 1.554 | 1.573 | 1.547 | 1.571 | 17,009,082 | +0.02(+1.49%) |
Jan 25, 2005 | 1.542 | 1.558 | 1.531 | 1.548 | 16,092,984 | +0.01(+0.79%) |
Jan 24, 2005 | 1.512 | 1.536 | 1.512 | 1.536 | 13,414,860 | +0.03(+2.08%) |
Jan 21, 2005 | 1.497 | 1.520 | 1.487 | 1.505 | 18,379,404 | +0.02(+1.67%) |
Jan 20, 2005 | 1.485 | 1.495 | 1.480 | 1.480 | 19,481,786 | -0.03(-2.05%) |
Jan 19, 2005 | 1.506 | 1.515 | 1.505 | 1.511 | 16,829,180 | +0.00(+0.00%) |
Jan 18, 2005 | 1.509 | 1.516 | 1.489 | 1.511 | 27,282,666 | -0.02(-1.41%) |
Jan 14, 2005 | 1.510 | 1.536 | 1.509 | 1.533 | 15,238,127 | +0.02(+1.11%) |
Jan 13, 2005 | 1.493 | 1.524 | 1.492 | 1.516 | 17,894,560 | +0.02(+1.23%) |
Jan 12, 2005 | 1.497 | 1.499 | 1.466 | 1.497 | 15,213,885 | +0.01(+0.69%) |
Jan 11, 2005 | 1.495 | 1.508 | 1.485 | 1.487 | 20,404,264 | -0.00(-0.29%) |
Jan 10, 2005 | 1.497 | 1.520 | 1.479 | 1.491 | 18,925,492 | +0.00(+0.29%) |
Jan 07, 2005 | 1.497 | 1.497 | 1.468 | 1.487 | 13,177,542 | +0.01(+0.80%) |
Jan 06, 2005 | 1.479 | 1.481 | 1.462 | 1.475 | 24,610,922 | +0.01(+0.64%) |
Jan 05, 2005 | 1.494 | 1.494 | 1.458 | 1.466 | 16,226,953 | -0.01(-0.87%) |
Jan 04, 2005 | 1.517 | 1.522 | 1.472 | 1.479 | 20,521,648 | -0.04(-2.48%) |
Jan 03, 2005 | 1.571 | 1.577 | 1.500 | 1.517 | 15,157,746 | -0.04(-2.71%) |
Dec 31, 2004 | 1.568 | 1.568 | 1.554 | 1.559 | 5,006,649 | -0.01(-0.60%) |
Dec 30, 2004 | 1.582 | 1.586 | 1.564 | 1.568 | 9,716,013 | -0.01(-0.87%) |
Dec 29, 2004 | 1.564 | 1.590 | 1.557 | 1.582 | 11,464,002 | +0.03(+1.94%) |
Dec 28, 2004 | 1.548 | 1.552 | 1.542 | 1.552 | 5,958,474 | +0.01(+0.51%) |
Dec 27, 2004 | 1.534 | 1.555 | 1.533 | 1.544 | 12,978,501 | -0.01(-0.40%) |
Dec 23, 2004 | 1.528 | 1.551 | 1.524 | 1.550 | 16,064,914 | +0.01(+0.69%) |
Dec 22, 2004 | 1.528 | 1.540 | 1.515 | 1.540 | 22,776,172 | +0.01(+0.33%) |
Dec 21, 2004 | 1.526 | 1.542 | 1.518 | 1.535 | 10,309,308 | +0.02(+1.32%) |
Dec 20, 2004 | 1.495 | 1.523 | 1.491 | 1.515 | 21,017,974 | +0.03(+2.14%) |
Dec 17, 2004 | 1.487 | 1.494 | 1.475 | 1.483 | 10,999,573 | +0.00(+0.11%) |
Dec 16, 2004 | 1.479 | 1.491 | 1.468 | 1.481 | 13,337,030 | -0.00(-0.05%) |
Dec 15, 2004 | 1.444 | 1.483 | 1.434 | 1.482 | 23,827,516 | +0.05(+3.22%) |
Dec 14, 2004 | 1.438 | 1.442 | 1.426 | 1.436 | 12,987,432 | -0.00(-0.03%) |
Dec 13, 2004 | 1.417 | 1.436 | 1.417 | 1.436 | 11,434,656 | +0.02(+1.69%) |
Dec 10, 2004 | 1.391 | 1.429 | 1.391 | 1.412 | 16,833,008 | +0.01(+1.01%) |
Dec 09, 2004 | 1.429 | 1.429 | 1.390 | 1.398 | 28,607,054 | -0.04(-2.83%) |
Dec 08, 2004 | 1.431 | 1.442 | 1.419 | 1.439 | 22,392,124 | +0.01(+0.60%) |
Dec 07, 2004 | 1.479 | 1.482 | 1.430 | 1.430 | 14,130,642 | -0.05(-3.23%) |
Dec 06, 2004 | 1.493 | 1.499 | 1.478 | 1.478 | 9,705,806 | +0.00(+0.16%) |
Dec 03, 2004 | 1.487 | 1.488 | 1.468 | 1.476 | 8,812,672 | +0.01(+0.59%) |
Dec 02, 2004 | 1.519 | 1.519 | 1.457 | 1.467 | 14,066,847 | -0.05(-3.18%) |
Dec 01, 2004 | 1.499 | 1.544 | 1.496 | 1.515 | 34,764,572 | +0.02(+1.34%) |
Nov 30, 2004 | 1.448 | 1.499 | 1.448 | 1.495 | 33,248,796 | +0.06(+4.06%) |
Nov 29, 2004 | 1.446 | 1.446 | 1.431 | 1.437 | 28,223,008 | -0.01(-0.89%) |
Nov 26, 2004 | 1.454 | 1.462 | 1.447 | 1.450 | 16,323,922 | +0.05(+3.50%) |
Nov 24, 2004 | 1.409 | 1.414 | 1.395 | 1.401 | 9,804,050 | +0.00(+0.00%) |
Nov 23, 2004 | 1.415 | 1.418 | 1.401 | 1.401 | 15,060,777 | -0.01(-1.00%) |
Nov 22, 2004 | 1.410 | 1.424 | 1.407 | 1.415 | 13,044,848 | +0.02(+1.18%) |
Nov 19, 2004 | 1.413 | 1.413 | 1.385 | 1.399 | 12,816,461 | -0.01(-0.58%) |
Nov 18, 2004 | 1.415 | 1.417 | 1.394 | 1.407 | 11,879,947 | -0.01(-0.55%) |
Nov 17, 2004 | 1.419 | 1.430 | 1.411 | 1.415 | 14,583,588 | +0.01(+0.92%) |
Nov 16, 2004 | 1.432 | 1.433 | 1.397 | 1.402 | 13,009,122 | -0.04(-2.72%) |
Nov 15, 2004 | 1.479 | 1.480 | 1.435 | 1.441 | 7,021,302 | -0.03(-2.21%) |
Nov 12, 2004 | 1.446 | 1.478 | 1.445 | 1.473 | 18,140,810 | +0.03(+2.15%) |
Nov 11, 2004 | 1.438 | 1.446 | 1.431 | 1.443 | 7,143,789 | +0.00(+0.30%) |
Nov 10, 2004 | 1.426 | 1.440 | 1.419 | 1.438 | 20,507,614 | +0.01(+0.96%) |
Nov 09, 2004 | 1.420 | 1.429 | 1.408 | 1.424 | 12,870,049 | -0.01(-0.57%) |
Nov 08, 2004 | 1.449 | 1.449 | 1.417 | 1.433 | 8,568,975 | -0.03(-1.77%) |
Nov 05, 2004 | 1.442 | 1.459 | 1.436 | 1.459 | 16,986,116 | +0.03(+2.22%) |
Nov 04, 2004 | 1.419 | 1.442 | 1.419 | 1.427 | 19,641,274 | +0.02(+1.45%) |
Nov 03, 2004 | 1.424 | 1.424 | 1.383 | 1.406 | 13,678,972 | +0.02(+1.36%) |
Nov 02, 2004 | 1.393 | 1.413 | 1.383 | 1.388 | 8,412,038 | -0.01(-0.56%) |