Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.943 | 1.986 | 1.932 | 1.942 | 21,444,896 | +0.01(+0.71%) |
Nov 29, 2004 | 1.879 | 1.932 | 1.879 | 1.928 | 19,782,458 | +0.07(+3.53%) |
Nov 26, 2004 | 1.841 | 1.865 | 1.839 | 1.862 | 6,068,342 | +0.04(+2.12%) |
Nov 24, 2004 | 1.798 | 1.830 | 1.798 | 1.823 | 6,685,842 | +0.02(+1.20%) |
Nov 23, 2004 | 1.812 | 1.818 | 1.796 | 1.802 | 8,770,907 | -0.01(-0.46%) |
Nov 22, 2004 | 1.796 | 1.817 | 1.792 | 1.810 | 6,018,621 | +0.02(+1.04%) |
Nov 19, 2004 | 1.846 | 1.846 | 1.791 | 1.791 | 9,365,953 | -0.06(-3.12%) |
Nov 18, 2004 | 1.840 | 1.853 | 1.840 | 1.849 | 5,367,439 | -0.00(-0.02%) |
Nov 17, 2004 | 1.835 | 1.859 | 1.835 | 1.850 | 7,303,342 | +0.02(+1.02%) |
Nov 16, 2004 | 1.849 | 1.854 | 1.827 | 1.831 | 11,790,242 | -0.01(-0.32%) |
Nov 15, 2004 | 1.860 | 1.860 | 1.825 | 1.837 | 4,063,471 | -0.02(-1.12%) |
Nov 12, 2004 | 1.866 | 1.874 | 1.845 | 1.858 | 5,768,413 | +0.00(+0.00%) |
Nov 11, 2004 | 1.854 | 1.864 | 1.846 | 1.858 | 6,968,127 | +0.02(+0.93%) |
Nov 10, 2004 | 1.840 | 1.865 | 1.833 | 1.841 | 6,134,903 | +0.00(+0.20%) |
Nov 09, 2004 | 1.821 | 1.847 | 1.809 | 1.837 | 6,244,770 | +0.01(+0.55%) |
Nov 08, 2004 | 1.862 | 1.862 | 1.814 | 1.827 | 7,214,326 | -0.04(-2.03%) |
Nov 05, 2004 | 1.908 | 1.908 | 1.857 | 1.865 | 13,329,983 | -0.04(-2.05%) |
Nov 04, 2004 | 1.860 | 1.904 | 1.846 | 1.904 | 17,508,934 | +0.03(+1.82%) |
Nov 03, 2004 | 1.858 | 1.870 | 1.826 | 1.870 | 17,654,088 | +0.05(+2.55%) |
Nov 02, 2004 | 1.847 | 1.858 | 1.819 | 1.823 | 11,368,417 | -0.02(-1.28%) |
Nov 01, 2004 | 1.828 | 1.848 | 1.822 | 1.847 | 10,732,472 | +0.02(+0.98%) |
Oct 29, 2004 | 1.782 | 1.837 | 1.780 | 1.829 | 12,464,681 | +0.05(+2.64%) |
Oct 28, 2004 | 1.808 | 1.808 | 1.772 | 1.782 | 16,243,460 | -0.04(-2.01%) |
Oct 27, 2004 | 1.715 | 1.828 | 1.715 | 1.818 | 27,515,644 | +0.09(+5.42%) |
Oct 26, 2004 | 1.642 | 1.733 | 1.642 | 1.725 | 32,252,752 | +0.11(+6.82%) |
Oct 25, 2004 | 1.629 | 1.629 | 1.607 | 1.615 | 7,323,391 | -0.02(-1.04%) |
Oct 22, 2004 | 1.659 | 1.659 | 1.631 | 1.632 | 4,400,289 | -0.02(-0.98%) |
Oct 21, 2004 | 1.662 | 1.667 | 1.640 | 1.648 | 7,891,972 | -0.01(-0.85%) |
Oct 20, 2004 | 1.646 | 1.662 | 1.639 | 1.662 | 9,016,303 | +0.01(+0.60%) |
Oct 19, 2004 | 1.649 | 1.682 | 1.623 | 1.652 | 13,362,862 | +0.01(+0.71%) |
Oct 18, 2004 | 1.617 | 1.645 | 1.607 | 1.641 | 12,981,135 | +0.02(+0.97%) |
Oct 15, 2004 | 1.601 | 1.634 | 1.591 | 1.625 | 9,924,109 | +0.02(+1.51%) |
Oct 14, 2004 | 1.619 | 1.625 | 1.593 | 1.601 | 7,840,647 | -0.03(-1.63%) |
Oct 13, 2004 | 1.645 | 1.656 | 1.615 | 1.627 | 7,602,468 | -0.00(-0.20%) |
Oct 12, 2004 | 1.609 | 1.639 | 1.593 | 1.631 | 10,698,791 | +0.00(+0.15%) |
Oct 11, 2004 | 1.625 | 1.643 | 1.623 | 1.628 | 5,294,462 | -0.00(-0.05%) |
Oct 08, 2004 | 1.661 | 1.661 | 1.624 | 1.629 | 10,014,729 | -0.03(-1.68%) |
Oct 07, 2004 | 1.654 | 1.675 | 1.654 | 1.657 | 9,311,420 | +0.00(+0.13%) |
Oct 06, 2004 | 1.683 | 1.685 | 1.649 | 1.655 | 18,566,704 | -0.03(-1.97%) |
Oct 05, 2004 | 1.705 | 1.711 | 1.685 | 1.688 | 9,754,096 | -0.02(-1.00%) |
Oct 04, 2004 | 1.666 | 1.709 | 1.666 | 1.705 | 12,902,544 | +0.04(+2.55%) |
Oct 01, 2004 | 1.622 | 1.672 | 1.622 | 1.663 | 13,424,612 | +0.04(+2.48%) |
Sep 30, 2004 | 1.617 | 1.640 | 1.614 | 1.622 | 16,686,136 | +0.01(+0.33%) |
Sep 29, 2004 | 1.600 | 1.617 | 1.600 | 1.617 | 14,378,931 | +0.02(+1.04%) |
Sep 28, 2004 | 1.575 | 1.601 | 1.567 | 1.600 | 9,064,420 | +0.02(+1.40%) |
Sep 27, 2004 | 1.570 | 1.590 | 1.562 | 1.578 | 7,358,676 | +0.00(+0.03%) |
Sep 24, 2004 | 1.569 | 1.583 | 1.567 | 1.578 | 3,845,341 | +0.00(+0.29%) |
Sep 23, 2004 | 1.581 | 1.584 | 1.565 | 1.573 | 9,815,044 | -0.01(-0.42%) |
Sep 22, 2004 | 1.600 | 1.602 | 1.573 | 1.580 | 7,418,822 | -0.02(-1.38%) |
Sep 21, 2004 | 1.592 | 1.619 | 1.592 | 1.602 | 7,759,650 | +0.00(+0.05%) |
Sep 20, 2004 | 1.598 | 1.609 | 1.584 | 1.601 | 6,893,546 | +0.00(+0.16%) |
Sep 17, 2004 | 1.568 | 1.602 | 1.564 | 1.599 | 8,323,420 | +0.03(+2.10%) |
Sep 16, 2004 | 1.543 | 1.570 | 1.542 | 1.566 | 5,374,656 | +0.02(+1.48%) |
Sep 15, 2004 | 1.541 | 1.556 | 1.536 | 1.543 | 5,333,757 | +0.00(+0.16%) |
Sep 14, 2004 | 1.522 | 1.541 | 1.521 | 1.540 | 7,829,420 | +0.01(+0.84%) |
Sep 13, 2004 | 1.534 | 1.554 | 1.521 | 1.528 | 8,155,011 | -0.01(-0.70%) |
Sep 10, 2004 | 1.492 | 1.546 | 1.492 | 1.538 | 16,425,503 | +0.05(+3.09%) |
Sep 09, 2004 | 1.496 | 1.497 | 1.476 | 1.492 | 13,009,203 | +0.02(+1.70%) |
Sep 08, 2004 | 1.440 | 1.472 | 1.437 | 1.467 | 10,127,002 | +0.03(+2.20%) |
Sep 07, 2004 | 1.417 | 1.442 | 1.417 | 1.436 | 15,909,048 | +0.02(+1.59%) |
Sep 03, 2004 | 1.430 | 1.430 | 1.409 | 1.413 | 7,584,024 | -0.02(-1.39%) |
Sep 02, 2004 | 1.444 | 1.444 | 1.428 | 1.433 | 6,653,764 | -0.01(-0.89%) |