Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.390 | 1.470 | 1.390 | 1.400 | 63,914 | +0.03(+2.19%) |
Jan 28, 2005 | 1.370 | 1.450 | 1.370 | 1.370 | 57,635 | +0.01(+0.74%) |
Jan 27, 2005 | 1.330 | 1.390 | 1.320 | 1.360 | 24,493 | +0.06(+4.62%) |
Jan 26, 2005 | 1.240 | 1.350 | 1.240 | 1.300 | 42,351 | +0.05(+4.00%) |
Jan 25, 2005 | 1.350 | 1.360 | 1.180 | 1.250 | 140,758 | -0.02(-1.57%) |
Jan 24, 2005 | 1.359 | 1.360 | 1.210 | 1.270 | 186,680 | -0.09(-6.62%) |
Jan 21, 2005 | 1.420 | 1.500 | 1.300 | 1.360 | 174,110 | -0.01(-0.73%) |
Jan 20, 2005 | 1.440 | 1.500 | 1.370 | 1.370 | 99,602 | -0.07(-4.99%) |
Jan 19, 2005 | 1.570 | 1.570 | 1.430 | 1.442 | 178,584 | -0.11(-6.97%) |
Jan 18, 2005 | 1.700 | 1.700 | 1.530 | 1.550 | 109,179 | -0.05(-3.06%) |
Jan 14, 2005 | 1.680 | 1.680 | 1.570 | 1.599 | 134,321 | -0.02(-1.30%) |
Jan 13, 2005 | 1.710 | 1.750 | 1.620 | 1.620 | 66,454 | -0.15(-8.42%) |
Jan 12, 2005 | 2.000 | 2.000 | 1.700 | 1.769 | 70,019 | -0.20(-10.20%) |
Jan 11, 2005 | 1.600 | 2.080 | 1.590 | 1.970 | 186,024 | +0.38(+23.90%) |
Jan 10, 2005 | 1.760 | 1.780 | 1.590 | 1.590 | 107,321 | -0.21(-11.67%) |
Jan 07, 2005 | 1.980 | 1.980 | 1.740 | 1.800 | 84,735 | -0.23(-11.24%) |
Jan 06, 2005 | 1.910 | 2.080 | 1.870 | 2.028 | 154,148 | +0.12(+6.18%) |
Jan 05, 2005 | 1.880 | 1.910 | 1.830 | 1.910 | 32,665 | +0.02(+1.06%) |
Jan 04, 2005 | 2.010 | 2.040 | 1.860 | 1.890 | 109,068 | -0.20(-9.57%) |
Jan 03, 2005 | 2.300 | 2.410 | 2.050 | 2.090 | 193,596 | -0.21(-9.13%) |
Dec 31, 2004 | 2.100 | 2.300 | 2.090 | 2.300 | 270,100 | +0.29(+14.43%) |
Dec 30, 2004 | 2.000 | 2.050 | 1.950 | 2.010 | 218,100 | +0.11(+5.79%) |
Dec 29, 2004 | 1.800 | 1.970 | 1.800 | 1.900 | 123,800 | -0.01(-0.52%) |
Dec 28, 2004 | 1.690 | 1.980 | 1.690 | 1.910 | 259,600 | +0.22(+13.02%) |
Dec 27, 2004 | 1.830 | 1.840 | 1.690 | 1.690 | 81,100 | +0.01(+0.60%) |
Dec 23, 2004 | 1.620 | 1.820 | 1.570 | 1.680 | 115,000 | +0.07(+4.35%) |
Dec 22, 2004 | 1.680 | 1.680 | 1.570 | 1.610 | 92,600 | -0.03(-1.89%) |
Dec 21, 2004 | 1.610 | 1.700 | 1.560 | 1.641 | 26,200 | +0.06(+3.86%) |
Dec 20, 2004 | 1.680 | 1.690 | 1.570 | 1.580 | 48,400 | -0.09(-5.39%) |
Dec 17, 2004 | 1.680 | 1.820 | 1.670 | 1.670 | 38,400 | +0.00(+0.00%) |
Dec 16, 2004 | 1.700 | 1.700 | 1.650 | 1.670 | 37,100 | -0.03(-1.76%) |
Dec 15, 2004 | 1.510 | 1.780 | 1.510 | 1.700 | 86,700 | -0.02(-1.11%) |
Dec 14, 2004 | 1.680 | 1.880 | 1.680 | 1.719 | 55,100 | -0.02(-1.21%) |
Dec 13, 2004 | 1.990 | 1.990 | 1.670 | 1.740 | 124,000 | -0.07(-3.87%) |
Dec 10, 2004 | 1.880 | 1.890 | 1.800 | 1.810 | 54,000 | -0.01(-0.55%) |
Dec 09, 2004 | 1.760 | 1.851 | 1.760 | 1.820 | 19,300 | +0.03(+1.68%) |
Dec 08, 2004 | 1.836 | 1.860 | 1.790 | 1.790 | 57,600 | -0.05(-2.72%) |
Dec 07, 2004 | 1.890 | 1.930 | 1.810 | 1.840 | 87,300 | -0.07(-3.66%) |
Dec 06, 2004 | 1.950 | 1.960 | 1.810 | 1.910 | 64,400 | -0.08(-4.07%) |
Dec 03, 2004 | 1.920 | 2.050 | 1.890 | 1.991 | 95,900 | +0.10(+5.34%) |
Dec 02, 2004 | 2.100 | 2.100 | 1.860 | 1.890 | 49,200 | -0.17(-8.25%) |
Dec 01, 2004 | 2.070 | 2.080 | 2.060 | 2.060 | 12,400 | +0.02(+0.98%) |
Nov 30, 2004 | 2.100 | 2.130 | 2.010 | 2.040 | 39,700 | -0.11(-5.16%) |
Nov 29, 2004 | 2.350 | 2.350 | 2.080 | 2.151 | 54,800 | +0.05(+2.43%) |
Nov 26, 2004 | 2.200 | 2.250 | 2.020 | 2.100 | 44,600 | -0.06(-2.78%) |
Nov 24, 2004 | 2.000 | 2.160 | 1.931 | 2.160 | 102,000 | +0.16(+8.00%) |
Nov 23, 2004 | 2.020 | 2.100 | 1.910 | 2.000 | 84,400 | -0.02(-0.99%) |
Nov 22, 2004 | 2.090 | 2.130 | 1.880 | 2.020 | 104,800 | -0.14(-6.48%) |
Nov 19, 2004 | 2.200 | 2.300 | 2.110 | 2.160 | 34,200 | -0.01(-0.46%) |
Nov 18, 2004 | 2.330 | 2.400 | 2.170 | 2.170 | 72,500 | -0.16(-6.87%) |
Nov 17, 2004 | 2.490 | 2.520 | 2.330 | 2.330 | 86,100 | -0.01(-0.43%) |
Nov 16, 2004 | 2.800 | 2.980 | 2.300 | 2.340 | 221,700 | -0.33(-12.36%) |
Nov 15, 2004 | 2.220 | 2.730 | 2.140 | 2.670 | 321,100 | +0.48(+21.92%) |
Nov 12, 2004 | 1.870 | 2.450 | 1.850 | 2.190 | 316,500 | +0.34(+18.31%) |
Nov 11, 2004 | 1.890 | 1.970 | 1.850 | 1.851 | 48,100 | -0.05(-2.58%) |
Nov 10, 2004 | 2.150 | 2.230 | 1.870 | 1.900 | 84,200 | -0.20(-9.52%) |
Nov 09, 2004 | 1.870 | 2.320 | 1.740 | 2.100 | 374,500 | +0.14(+7.14%) |
Nov 08, 2004 | 1.780 | 2.040 | 1.780 | 1.960 | 36,800 | +0.21(+12.00%) |
Nov 05, 2004 | 2.080 | 2.080 | 1.750 | 1.750 | 33,800 | -0.04(-2.18%) |
Nov 04, 2004 | 1.470 | 1.810 | 1.460 | 1.789 | 62,600 | +0.34(+23.38%) |
Nov 03, 2004 | 1.450 | 1.470 | 1.430 | 1.450 | 91,800 | -0.02(-1.36%) |
Nov 02, 2004 | 1.500 | 1.810 | 1.440 | 1.470 | 24,800 | +0.04(+2.80%) |