Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.650 | 1.780 | 1.650 | 1.720 | 226,100 | +0.06(+3.61%) |
Dec 30, 2004 | 1.660 | 1.680 | 1.630 | 1.660 | 222,100 | -0.03(-1.78%) |
Dec 29, 2004 | 1.730 | 1.730 | 1.610 | 1.690 | 766,100 | -0.10(-5.59%) |
Dec 28, 2004 | 1.820 | 1.830 | 1.700 | 1.790 | 506,500 | -0.03(-1.65%) |
Dec 27, 2004 | 1.610 | 1.850 | 1.590 | 1.820 | 702,800 | +0.24(+15.19%) |
Dec 23, 2004 | 1.500 | 1.630 | 1.490 | 1.580 | 818,300 | +0.09(+6.04%) |
Dec 22, 2004 | 1.470 | 1.490 | 1.450 | 1.490 | 332,800 | +0.05(+3.47%) |
Dec 21, 2004 | 1.410 | 1.460 | 1.400 | 1.440 | 101,600 | +0.03(+1.98%) |
Dec 20, 2004 | 1.430 | 1.450 | 1.410 | 1.412 | 148,500 | -0.02(-1.26%) |
Dec 17, 2004 | 1.430 | 1.450 | 1.400 | 1.430 | 122,800 | +0.03(+2.14%) |
Dec 16, 2004 | 1.450 | 1.460 | 1.400 | 1.400 | 106,900 | -0.04(-2.78%) |
Dec 15, 2004 | 1.450 | 1.460 | 1.430 | 1.440 | 119,500 | +0.00(+0.00%) |
Dec 14, 2004 | 1.410 | 1.450 | 1.400 | 1.440 | 137,400 | +0.05(+3.60%) |
Dec 13, 2004 | 1.400 | 1.400 | 1.370 | 1.390 | 224,900 | +0.00(+0.00%) |
Dec 10, 2004 | 1.430 | 1.480 | 1.380 | 1.390 | 274,200 | -0.02(-1.42%) |
Dec 09, 2004 | 1.410 | 1.470 | 1.390 | 1.410 | 165,000 | +0.00(+0.00%) |
Dec 08, 2004 | 1.430 | 1.430 | 1.360 | 1.410 | 476,700 | -0.07(-4.73%) |
Dec 07, 2004 | 1.490 | 1.530 | 1.470 | 1.480 | 156,600 | +0.00(+0.00%) |
Dec 06, 2004 | 1.550 | 1.550 | 1.460 | 1.480 | 121,700 | -0.05(-3.27%) |
Dec 03, 2004 | 1.480 | 1.550 | 1.450 | 1.530 | 325,900 | -0.01(-0.65%) |
Dec 02, 2004 | 1.610 | 1.620 | 1.480 | 1.540 | 494,100 | -0.07(-4.35%) |
Dec 01, 2004 | 1.610 | 1.620 | 1.560 | 1.610 | 178,500 | +0.03(+1.90%) |
Nov 30, 2004 | 1.630 | 1.640 | 1.560 | 1.580 | 355,800 | -0.05(-3.07%) |
Nov 29, 2004 | 1.640 | 1.670 | 1.560 | 1.630 | 735,300 | +0.07(+4.49%) |
Nov 26, 2004 | 1.430 | 1.580 | 1.410 | 1.560 | 257,100 | +0.15(+10.64%) |
Nov 24, 2004 | 1.420 | 1.470 | 1.410 | 1.410 | 209,200 | -0.01(-0.70%) |
Nov 23, 2004 | 1.400 | 1.430 | 1.390 | 1.420 | 246,100 | +0.05(+3.65%) |
Nov 22, 2004 | 1.400 | 1.430 | 1.370 | 1.370 | 102,300 | -0.02(-1.44%) |
Nov 19, 2004 | 1.380 | 1.450 | 1.380 | 1.390 | 144,300 | +0.00(+0.00%) |
Nov 18, 2004 | 1.410 | 1.410 | 1.380 | 1.390 | 124,900 | -0.01(-0.71%) |
Nov 17, 2004 | 1.420 | 1.440 | 1.400 | 1.400 | 91,300 | -0.02(-1.41%) |
Nov 16, 2004 | 1.400 | 1.450 | 1.390 | 1.420 | 74,400 | +0.03(+2.16%) |
Nov 15, 2004 | 1.450 | 1.450 | 1.380 | 1.390 | 148,700 | -0.06(-4.14%) |
Nov 12, 2004 | 1.430 | 1.450 | 1.410 | 1.450 | 82,000 | +0.04(+2.84%) |
Nov 11, 2004 | 1.450 | 1.450 | 1.410 | 1.410 | 75,000 | -0.02(-1.40%) |
Nov 10, 2004 | 1.480 | 1.480 | 1.400 | 1.430 | 112,200 | -0.03(-2.05%) |
Nov 09, 2004 | 1.500 | 1.500 | 1.410 | 1.460 | 67,400 | -0.01(-0.68%) |
Nov 08, 2004 | 1.500 | 1.510 | 1.460 | 1.470 | 226,700 | +0.01(+0.68%) |
Nov 05, 2004 | 1.430 | 1.490 | 1.420 | 1.460 | 63,600 | +0.02(+1.39%) |
Nov 04, 2004 | 1.460 | 1.460 | 1.410 | 1.440 | 61,500 | +0.04(+2.86%) |
Nov 03, 2004 | 1.390 | 1.410 | 1.350 | 1.400 | 44,400 | +0.05(+3.70%) |
Nov 02, 2004 | 1.380 | 1.380 | 1.330 | 1.350 | 103,800 | -0.04(-2.88%) |
Nov 01, 2004 | 1.380 | 1.430 | 1.360 | 1.390 | 41,200 | +0.01(+0.72%) |
Oct 29, 2004 | 1.400 | 1.440 | 1.370 | 1.380 | 95,300 | +0.01(+0.73%) |
Oct 28, 2004 | 1.360 | 1.400 | 1.350 | 1.370 | 212,300 | -0.04(-2.84%) |
Oct 27, 2004 | 1.430 | 1.450 | 1.400 | 1.410 | 106,800 | -0.02(-1.40%) |
Oct 26, 2004 | 1.440 | 1.480 | 1.420 | 1.430 | 99,400 | -0.03(-2.05%) |
Oct 25, 2004 | 1.480 | 1.480 | 1.440 | 1.460 | 121,800 | -0.02(-1.35%) |
Oct 22, 2004 | 1.450 | 1.510 | 1.450 | 1.480 | 151,800 | +0.03(+2.07%) |
Oct 21, 2004 | 1.480 | 1.490 | 1.430 | 1.450 | 129,300 | -0.03(-2.03%) |
Oct 20, 2004 | 1.480 | 1.510 | 1.430 | 1.480 | 193,600 | +0.02(+1.37%) |
Oct 19, 2004 | 1.470 | 1.500 | 1.450 | 1.460 | 205,100 | +0.01(+0.69%) |
Oct 18, 2004 | 1.400 | 1.490 | 1.390 | 1.450 | 299,300 | +0.06(+4.32%) |
Oct 15, 2004 | 1.430 | 1.460 | 1.350 | 1.390 | 251,400 | +0.00(+0.00%) |
Oct 14, 2004 | 1.440 | 1.450 | 1.360 | 1.390 | 221,400 | -0.06(-4.14%) |
Oct 13, 2004 | 1.480 | 1.500 | 1.400 | 1.450 | 499,200 | -0.10(-6.45%) |
Oct 12, 2004 | 1.580 | 1.580 | 1.520 | 1.550 | 243,400 | -0.06(-3.73%) |
Oct 11, 2004 | 1.580 | 1.620 | 1.550 | 1.610 | 266,000 | +0.12(+8.05%) |
Oct 08, 2004 | 1.480 | 1.520 | 1.470 | 1.490 | 461,500 | +0.07(+4.93%) |
Oct 07, 2004 | 1.450 | 1.480 | 1.420 | 1.420 | 114,500 | -0.03(-2.07%) |
Oct 06, 2004 | 1.490 | 1.500 | 1.450 | 1.450 | 268,700 | -0.03(-2.03%) |
Oct 05, 2004 | 1.430 | 1.540 | 1.410 | 1.480 | 159,400 | +0.08(+5.71%) |