Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.491 | 1.510 | 1.491 | 1.509 | 192,154 | +0.04(+2.51%) |
Jan 28, 2005 | 1.512 | 1.513 | 1.458 | 1.472 | 157,931 | -0.03(-2.04%) |
Jan 27, 2005 | 1.493 | 1.525 | 1.481 | 1.503 | 225,664 | +0.00(+0.05%) |
Jan 26, 2005 | 1.502 | 1.509 | 1.493 | 1.502 | 244,781 | -0.00(-0.05%) |
Jan 25, 2005 | 1.493 | 1.503 | 1.486 | 1.503 | 123,972 | +0.03(+1.81%) |
Jan 24, 2005 | 1.469 | 1.485 | 1.451 | 1.476 | 124,413 | +0.02(+1.35%) |
Jan 21, 2005 | 1.461 | 1.523 | 1.415 | 1.457 | 564,427 | +0.02(+1.15%) |
Jan 20, 2005 | 1.413 | 1.462 | 1.411 | 1.440 | 293,795 | +0.00(+0.33%) |
Jan 19, 2005 | 1.442 | 1.470 | 1.431 | 1.435 | 182,086 | +0.01(+0.38%) |
Jan 18, 2005 | 1.454 | 1.493 | 1.419 | 1.430 | 238,123 | -0.04(-2.73%) |
Jan 14, 2005 | 1.458 | 1.476 | 1.454 | 1.470 | 91,904 | +0.02(+1.58%) |
Jan 13, 2005 | 1.442 | 1.463 | 1.439 | 1.447 | 108,731 | +0.01(+0.71%) |
Jan 12, 2005 | 1.430 | 1.439 | 1.427 | 1.437 | 54,000 | -0.01(-1.03%) |
Jan 11, 2005 | 1.458 | 1.464 | 1.442 | 1.452 | 94,635 | -0.03(-2.28%) |
Jan 10, 2005 | 1.457 | 1.503 | 1.449 | 1.486 | 131,274 | +0.03(+2.38%) |
Jan 07, 2005 | 1.521 | 1.521 | 1.439 | 1.451 | 427,640 | -0.05(-3.30%) |
Jan 06, 2005 | 1.444 | 1.524 | 1.443 | 1.501 | 443,966 | +0.05(+3.75%) |
Jan 05, 2005 | 1.460 | 1.490 | 1.446 | 1.446 | 184,911 | -0.04(-2.70%) |
Jan 04, 2005 | 1.493 | 1.493 | 1.462 | 1.486 | 238,148 | +0.01(+0.80%) |
Jan 03, 2005 | 1.470 | 1.490 | 1.462 | 1.475 | 310,130 | -0.01(-0.53%) |
Dec 31, 2004 | 1.486 | 1.496 | 1.462 | 1.482 | 221,364 | -0.00(-0.21%) |
Dec 30, 2004 | 1.494 | 1.494 | 1.486 | 1.486 | 242,567 | +0.01(+0.48%) |
Dec 29, 2004 | 1.458 | 1.490 | 1.442 | 1.479 | 206,097 | -0.00(-0.21%) |
Dec 28, 2004 | 1.457 | 1.482 | 1.438 | 1.482 | 288,367 | +0.03(+2.17%) |
Dec 27, 2004 | 1.470 | 1.470 | 1.424 | 1.450 | 237,478 | -0.00(-0.11%) |
Dec 23, 2004 | 1.474 | 1.486 | 1.446 | 1.452 | 136,550 | -0.03(-2.28%) |
Dec 22, 2004 | 1.468 | 1.493 | 1.462 | 1.486 | 44,951 | +0.02(+1.23%) |
Dec 21, 2004 | 1.478 | 1.506 | 1.439 | 1.468 | 94,143 | +0.00(+0.00%) |
Dec 20, 2004 | 1.486 | 1.486 | 1.446 | 1.468 | 279,885 | -0.01(-0.80%) |
Dec 17, 2004 | 1.468 | 1.488 | 1.460 | 1.479 | 210,338 | +0.01(+0.37%) |
Dec 16, 2004 | 1.517 | 1.532 | 1.469 | 1.474 | 264,619 | -0.05(-3.20%) |
Dec 15, 2004 | 1.524 | 1.543 | 1.462 | 1.523 | 787,072 | -0.01(-0.67%) |
Dec 14, 2004 | 1.516 | 1.556 | 1.515 | 1.533 | 203,553 | +0.01(+0.98%) |
Dec 13, 2004 | 1.497 | 1.518 | 1.488 | 1.518 | 843,050 | +0.03(+2.22%) |
Dec 10, 2004 | 1.486 | 1.486 | 1.470 | 1.485 | 220,516 | +0.01(+0.69%) |
Dec 09, 2004 | 1.470 | 1.506 | 1.470 | 1.475 | 552,986 | -0.01(-0.90%) |
Dec 08, 2004 | 1.444 | 1.493 | 1.444 | 1.488 | 185,742 | +0.03(+2.32%) |
Dec 07, 2004 | 1.446 | 1.501 | 1.446 | 1.454 | 286,670 | +0.01(+0.93%) |
Dec 06, 2004 | 1.435 | 1.468 | 1.431 | 1.441 | 192,527 | +0.01(+0.44%) |
Dec 03, 2004 | 1.486 | 1.486 | 1.435 | 1.435 | 171,324 | -0.06(-3.79%) |
Dec 02, 2004 | 1.500 | 1.512 | 1.486 | 1.491 | 223,060 | -0.01(-0.43%) |
Dec 01, 2004 | 1.481 | 1.508 | 1.467 | 1.497 | 379,118 | +0.01(+1.01%) |
Nov 30, 2004 | 1.478 | 1.488 | 1.431 | 1.482 | 422,373 | -0.00(-0.05%) |
Nov 29, 2004 | 1.457 | 1.489 | 1.431 | 1.483 | 380,814 | +0.04(+2.67%) |
Nov 26, 2004 | 1.415 | 1.452 | 1.388 | 1.445 | 133,157 | +0.05(+3.37%) |
Nov 24, 2004 | 1.366 | 1.407 | 1.361 | 1.398 | 304,481 | +0.03(+1.89%) |
Nov 23, 2004 | 1.409 | 1.409 | 1.355 | 1.372 | 387,599 | -0.02(-1.75%) |
Nov 22, 2004 | 1.356 | 1.402 | 1.356 | 1.396 | 276,493 | +0.03(+2.54%) |
Nov 19, 2004 | 1.368 | 1.399 | 1.358 | 1.361 | 219,667 | -0.02(-1.65%) |
Nov 18, 2004 | 1.357 | 1.387 | 1.357 | 1.384 | 228,149 | +0.01(+0.69%) |
Nov 17, 2004 | 1.379 | 1.388 | 1.357 | 1.375 | 212,034 | +0.01(+0.81%) |
Nov 16, 2004 | 1.364 | 1.372 | 1.357 | 1.364 | 271,404 | -0.03(-1.87%) |
Nov 15, 2004 | 1.387 | 1.393 | 1.363 | 1.390 | 268,011 | +0.00(+0.23%) |
Nov 12, 2004 | 1.356 | 1.387 | 1.336 | 1.387 | 919,382 | +0.04(+3.28%) |
Nov 11, 2004 | 1.332 | 1.346 | 1.331 | 1.343 | 586,912 | +0.02(+1.49%) |
Nov 10, 2004 | 1.282 | 1.343 | 1.282 | 1.323 | 1,047,451 | -0.01(-0.53%) |
Nov 09, 2004 | 1.325 | 1.331 | 1.301 | 1.330 | 742,121 | +0.01(+1.08%) |
Nov 08, 2004 | 1.307 | 1.325 | 1.307 | 1.316 | 413,043 | +0.00(+0.24%) |
Nov 05, 2004 | 1.317 | 1.325 | 1.297 | 1.313 | 476,654 | -0.01(-0.71%) |
Nov 04, 2004 | 1.348 | 1.348 | 1.286 | 1.322 | 804,883 | -0.04(-2.89%) |
Nov 03, 2004 | 1.328 | 1.368 | 1.328 | 1.361 | 792,161 | +0.03(+2.61%) |
Nov 02, 2004 | 1.317 | 1.344 | 1.294 | 1.327 | 860,860 | +0.02(+1.38%) |