Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.670 | 1.685 | 1.668 | 1.675 | 114,953 | -0.00(-0.22%) |
Jan 28, 2005 | 1.677 | 1.683 | 1.670 | 1.679 | 287,920 | +0.02(+1.12%) |
Jan 27, 2005 | 1.651 | 1.672 | 1.651 | 1.661 | 113,341 | +0.00(+0.22%) |
Jan 26, 2005 | 1.648 | 1.657 | 1.648 | 1.657 | 156,314 | +0.01(+0.45%) |
Jan 25, 2005 | 1.649 | 1.657 | 1.649 | 1.649 | 188,544 | -0.01(-0.45%) |
Jan 24, 2005 | 1.657 | 1.657 | 1.648 | 1.657 | 141,811 | -0.00(-0.22%) |
Jan 21, 2005 | 1.664 | 1.664 | 1.661 | 1.661 | 42,973 | -0.01(-0.56%) |
Jan 20, 2005 | 1.675 | 1.675 | 1.664 | 1.670 | 102,598 | +0.00(+0.00%) |
Jan 19, 2005 | 1.668 | 1.672 | 1.668 | 1.670 | 69,294 | +0.00(+0.09%) |
Jan 18, 2005 | 1.685 | 1.685 | 1.662 | 1.668 | 100,986 | -0.01(-0.64%) |
Jan 14, 2005 | 1.666 | 1.687 | 1.661 | 1.679 | 152,017 | +0.00(+0.21%) |
Jan 13, 2005 | 1.662 | 1.685 | 1.661 | 1.676 | 185,858 | +0.01(+0.46%) |
Jan 12, 2005 | 1.696 | 1.698 | 1.662 | 1.668 | 150,406 | -0.01(-0.44%) |
Jan 11, 2005 | 1.692 | 1.692 | 1.674 | 1.675 | 118,176 | -0.01(-0.88%) |
Jan 10, 2005 | 1.703 | 1.703 | 1.675 | 1.690 | 162,223 | +0.03(+1.68%) |
Jan 07, 2005 | 1.662 | 1.672 | 1.662 | 1.662 | 136,976 | -0.00(-0.22%) |
Jan 06, 2005 | 1.668 | 1.672 | 1.662 | 1.666 | 1,441,212 | -0.01(-0.67%) |
Jan 05, 2005 | 1.662 | 1.687 | 1.662 | 1.677 | 141,274 | +0.02(+1.01%) |
Jan 04, 2005 | 1.694 | 1.694 | 1.659 | 1.661 | 139,125 | -0.02(-1.44%) |
Jan 03, 2005 | 1.666 | 1.698 | 1.666 | 1.685 | 291,143 | +0.00(+0.00%) |
Dec 31, 2004 | 1.690 | 1.690 | 1.677 | 1.685 | 181,561 | -0.01(-0.33%) |
Dec 30, 2004 | 1.670 | 1.690 | 1.670 | 1.690 | 218,626 | +0.00(+0.22%) |
Dec 29, 2004 | 1.683 | 1.687 | 1.675 | 1.687 | 103,135 | +0.01(+0.55%) |
Dec 28, 2004 | 1.677 | 1.692 | 1.674 | 1.677 | 301,886 | +0.01(+0.56%) |
Dec 27, 2004 | 1.666 | 1.675 | 1.666 | 1.668 | 109,581 | +0.01(+0.56%) |
Dec 23, 2004 | 1.651 | 1.662 | 1.649 | 1.659 | 358,288 | +0.01(+0.45%) |
Dec 22, 2004 | 1.631 | 1.651 | 1.631 | 1.651 | 117,101 | +0.00(+0.11%) |
Dec 21, 2004 | 1.648 | 1.653 | 1.640 | 1.649 | 255,690 | -0.00(-0.23%) |
Dec 20, 2004 | 1.621 | 1.661 | 1.621 | 1.653 | 138,051 | -0.01(-0.67%) |
Dec 17, 2004 | 1.636 | 1.664 | 1.636 | 1.664 | 176,727 | +0.03(+1.59%) |
Dec 16, 2004 | 1.659 | 1.661 | 1.631 | 1.638 | 429,194 | -0.02(-1.23%) |
Dec 15, 2004 | 1.666 | 1.677 | 1.657 | 1.659 | 283,622 | -0.00(-0.11%) |
Dec 14, 2004 | 1.653 | 1.670 | 1.649 | 1.661 | 138,051 | +0.01(+0.79%) |
Dec 13, 2004 | 1.640 | 1.674 | 1.640 | 1.648 | 112,804 | +0.02(+1.03%) |
Dec 10, 2004 | 1.620 | 1.638 | 1.620 | 1.631 | 121,936 | -0.02(-1.02%) |
Dec 09, 2004 | 1.640 | 1.651 | 1.616 | 1.648 | 196,065 | -0.01(-0.67%) |
Dec 08, 2004 | 1.675 | 1.687 | 1.657 | 1.659 | 251,930 | -0.01(-0.78%) |
Dec 07, 2004 | 1.685 | 1.694 | 1.672 | 1.672 | 510,306 | -0.01(-0.77%) |
Dec 06, 2004 | 1.683 | 1.690 | 1.675 | 1.685 | 382,998 | +0.00(+0.11%) |
Dec 03, 2004 | 1.666 | 1.688 | 1.666 | 1.683 | 392,130 | +0.03(+1.92%) |
Dec 02, 2004 | 1.666 | 1.681 | 1.651 | 1.651 | 463,035 | -0.01(-0.89%) |
Dec 01, 2004 | 1.618 | 1.668 | 1.614 | 1.666 | 308,332 | +0.06(+3.47%) |
Nov 30, 2004 | 1.618 | 1.618 | 1.603 | 1.610 | 82,723 | +0.00(+0.12%) |
Nov 29, 2004 | 1.597 | 1.620 | 1.597 | 1.608 | 143,960 | +0.01(+0.70%) |
Nov 26, 2004 | 1.577 | 1.597 | 1.577 | 1.597 | 103,135 | +0.01(+0.82%) |
Nov 24, 2004 | 1.569 | 1.592 | 1.567 | 1.584 | 337,876 | +0.01(+0.83%) |
Nov 23, 2004 | 1.566 | 1.581 | 1.566 | 1.571 | 78,963 | +0.00(+0.24%) |
Nov 22, 2004 | 1.571 | 1.582 | 1.558 | 1.567 | 255,153 | +0.00(+0.24%) |
Nov 19, 2004 | 1.564 | 1.573 | 1.560 | 1.564 | 158,463 | +0.01(+0.84%) |
Nov 18, 2004 | 1.554 | 1.562 | 1.551 | 1.551 | 206,271 | +0.00(+0.00%) |
Nov 17, 2004 | 1.547 | 1.560 | 1.547 | 1.551 | 273,416 | +0.01(+0.60%) |
Nov 16, 2004 | 1.547 | 1.554 | 1.540 | 1.541 | 235,815 | -0.00(-0.24%) |
Nov 15, 2004 | 1.553 | 1.558 | 1.540 | 1.545 | 126,770 | -0.01(-0.36%) |
Nov 12, 2004 | 1.551 | 1.558 | 1.549 | 1.551 | 148,257 | -0.01(-0.48%) |
Nov 11, 2004 | 1.547 | 1.564 | 1.545 | 1.558 | 95,078 | +0.01(+0.84%) |
Nov 10, 2004 | 1.530 | 1.545 | 1.527 | 1.545 | 141,274 | +0.02(+1.59%) |
Nov 09, 2004 | 1.527 | 1.536 | 1.519 | 1.521 | 138,051 | -0.00(-0.12%) |
Nov 08, 2004 | 1.536 | 1.536 | 1.515 | 1.523 | 201,973 | -0.01(-0.73%) |
Nov 05, 2004 | 1.525 | 1.536 | 1.519 | 1.534 | 131,068 | +0.02(+1.10%) |
Nov 04, 2004 | 1.500 | 1.525 | 1.500 | 1.517 | 149,331 | +0.01(+0.99%) |
Nov 03, 2004 | 1.515 | 1.525 | 1.497 | 1.502 | 170,818 | -0.01(-0.49%) |
Nov 02, 2004 | 1.506 | 1.514 | 1.502 | 1.510 | 222,923 | +0.01(+0.75%) |