Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.690 | 1.800 | 1.680 | 1.770 | 46,660 | +0.08(+4.73%) |
Jan 28, 2005 | 1.680 | 1.720 | 1.640 | 1.690 | 15,100 | +0.02(+1.20%) |
Jan 27, 2005 | 1.680 | 1.700 | 1.630 | 1.670 | 82,941 | -0.01(-0.60%) |
Jan 26, 2005 | 1.771 | 1.771 | 1.670 | 1.680 | 38,500 | -0.12(-6.67%) |
Jan 25, 2005 | 1.920 | 1.920 | 1.718 | 1.800 | 50,096 | +0.09(+5.26%) |
Jan 24, 2005 | 1.770 | 1.770 | 1.700 | 1.710 | 121,371 | -0.08(-4.47%) |
Jan 21, 2005 | 1.740 | 1.810 | 1.740 | 1.790 | 26,705 | +0.04(+2.29%) |
Jan 20, 2005 | 1.790 | 1.800 | 1.740 | 1.750 | 33,135 | -0.10(-5.41%) |
Jan 19, 2005 | 1.800 | 1.880 | 1.800 | 1.850 | 76,155 | +0.01(+0.54%) |
Jan 18, 2005 | 1.900 | 1.900 | 1.810 | 1.840 | 9,965 | -0.01(-0.54%) |
Jan 14, 2005 | 1.740 | 1.860 | 1.700 | 1.850 | 89,100 | +0.10(+5.71%) |
Jan 13, 2005 | 1.850 | 1.850 | 1.750 | 1.750 | 30,039 | -0.06(-3.31%) |
Jan 12, 2005 | 1.650 | 1.850 | 1.650 | 1.810 | 23,955 | +0.14(+8.38%) |
Jan 11, 2005 | 1.790 | 1.800 | 1.660 | 1.670 | 72,348 | -0.12(-6.70%) |
Jan 10, 2005 | 1.670 | 1.850 | 1.670 | 1.790 | 49,518 | +0.04(+2.29%) |
Jan 07, 2005 | 1.810 | 1.810 | 1.690 | 1.750 | 17,745 | +0.01(+0.57%) |
Jan 06, 2005 | 1.840 | 1.860 | 1.710 | 1.740 | 63,900 | -0.09(-4.92%) |
Jan 05, 2005 | 1.760 | 1.890 | 1.750 | 1.830 | 132,945 | +0.04(+2.23%) |
Jan 04, 2005 | 1.780 | 1.960 | 1.650 | 1.790 | 127,410 | -0.04(-2.19%) |
Jan 03, 2005 | 2.000 | 2.000 | 1.750 | 1.830 | 79,379 | -0.17(-8.50%) |
Dec 31, 2004 | 1.990 | 2.000 | 1.970 | 2.000 | 34,500 | +0.01(+0.50%) |
Dec 30, 2004 | 1.930 | 2.000 | 1.860 | 1.990 | 68,700 | +0.02(+1.02%) |
Dec 29, 2004 | 1.900 | 1.990 | 1.830 | 1.970 | 112,800 | +0.06(+3.14%) |
Dec 28, 2004 | 1.950 | 1.990 | 1.750 | 1.910 | 54,000 | +0.06(+3.24%) |
Dec 27, 2004 | 1.850 | 1.860 | 1.710 | 1.850 | 49,600 | +0.10(+5.71%) |
Dec 23, 2004 | 1.740 | 1.800 | 1.690 | 1.750 | 20,000 | +0.11(+6.71%) |
Dec 22, 2004 | 1.720 | 1.730 | 1.640 | 1.640 | 29,800 | -0.10(-5.75%) |
Dec 21, 2004 | 1.940 | 1.940 | 1.700 | 1.740 | 69,100 | +0.04(+2.35%) |
Dec 20, 2004 | 1.710 | 1.760 | 1.700 | 1.700 | 28,300 | -0.04(-2.30%) |
Dec 17, 2004 | 1.750 | 1.750 | 1.700 | 1.740 | 21,800 | +0.04(+2.35%) |
Dec 16, 2004 | 1.560 | 1.730 | 1.560 | 1.700 | 18,200 | +0.05(+3.03%) |
Dec 15, 2004 | 1.690 | 1.720 | 1.630 | 1.650 | 57,500 | -0.04(-2.37%) |
Dec 14, 2004 | 1.800 | 1.920 | 1.680 | 1.690 | 52,700 | -0.04(-2.31%) |
Dec 13, 2004 | 1.681 | 1.860 | 1.650 | 1.730 | 149,700 | +0.01(+0.58%) |
Dec 10, 2004 | 1.580 | 1.720 | 1.580 | 1.720 | 37,700 | +0.05(+2.99%) |
Dec 09, 2004 | 1.750 | 1.760 | 1.670 | 1.670 | 25,400 | -0.08(-4.57%) |
Dec 08, 2004 | 1.780 | 1.810 | 1.730 | 1.750 | 167,500 | -0.03(-1.69%) |
Dec 07, 2004 | 1.830 | 1.830 | 1.770 | 1.780 | 74,000 | -0.07(-3.78%) |
Dec 06, 2004 | 2.000 | 2.010 | 1.720 | 1.850 | 125,100 | +0.10(+5.71%) |
Dec 03, 2004 | 1.780 | 1.800 | 1.720 | 1.750 | 215,700 | -0.04(-2.23%) |
Dec 02, 2004 | 1.870 | 1.870 | 1.740 | 1.790 | 251,000 | -0.05(-2.72%) |
Dec 01, 2004 | 1.950 | 2.360 | 1.760 | 1.840 | 688,400 | +0.08(+4.55%) |
Nov 30, 2004 | 1.640 | 1.780 | 1.530 | 1.760 | 492,700 | +0.17(+10.69%) |
Nov 29, 2004 | 1.410 | 1.590 | 1.390 | 1.590 | 782,100 | +0.20(+14.22%) |
Nov 26, 2004 | 1.420 | 1.420 | 1.390 | 1.392 | 2,200 | -0.01(-0.57%) |
Nov 24, 2004 | 1.450 | 1.450 | 1.320 | 1.400 | 30,500 | +0.04(+2.94%) |
Nov 23, 2004 | 1.320 | 1.380 | 1.320 | 1.360 | 34,300 | -0.03(-2.16%) |
Nov 22, 2004 | 1.360 | 1.410 | 1.320 | 1.390 | 43,100 | +0.07(+5.30%) |
Nov 19, 2004 | 1.330 | 1.370 | 1.320 | 1.320 | 59,000 | +0.00(+0.00%) |
Nov 18, 2004 | 1.360 | 1.380 | 1.310 | 1.320 | 62,700 | -0.06(-4.35%) |
Nov 17, 2004 | 1.410 | 1.470 | 1.380 | 1.380 | 80,300 | -0.05(-3.50%) |
Nov 16, 2004 | 1.450 | 1.500 | 1.410 | 1.430 | 35,700 | +0.05(+3.62%) |
Nov 15, 2004 | 1.300 | 1.390 | 1.300 | 1.380 | 8,400 | +0.03(+2.22%) |
Nov 12, 2004 | 1.340 | 1.420 | 1.340 | 1.350 | 19,500 | +0.01(+0.75%) |
Nov 11, 2004 | 1.410 | 1.410 | 1.310 | 1.340 | 17,700 | -0.06(-4.29%) |
Nov 10, 2004 | 1.410 | 1.420 | 1.360 | 1.400 | 28,700 | -0.02(-1.41%) |
Nov 09, 2004 | 1.400 | 1.450 | 1.380 | 1.420 | 16,300 | -0.02(-1.39%) |
Nov 08, 2004 | 1.490 | 1.500 | 1.390 | 1.440 | 58,900 | +0.00(+0.00%) |
Nov 05, 2004 | 1.330 | 1.460 | 1.320 | 1.440 | 55,300 | +0.11(+8.27%) |
Nov 04, 2004 | 1.340 | 1.360 | 1.290 | 1.330 | 62,900 | -0.01(-0.75%) |
Nov 03, 2004 | 1.470 | 1.470 | 1.330 | 1.340 | 107,200 | -0.06(-4.29%) |
Nov 02, 2004 | 1.150 | 1.470 | 1.150 | 1.400 | 1,010,500 | +0.30(+27.27%) |