Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.944 | 1.975 | 1.942 | 1.954 | 1,541,982 | +0.02(+1.07%) |
Nov 29, 2004 | 1.941 | 1.956 | 1.907 | 1.933 | 2,442,923 | +0.00(+0.09%) |
Nov 26, 2004 | 1.864 | 1.938 | 1.863 | 1.931 | 1,146,915 | +0.10(+5.29%) |
Nov 24, 2004 | 1.827 | 1.845 | 1.806 | 1.835 | 956,632 | +0.04(+2.04%) |
Nov 23, 2004 | 1.821 | 1.829 | 1.740 | 1.798 | 1,522,258 | -0.02(-0.93%) |
Nov 22, 2004 | 1.754 | 1.815 | 1.726 | 1.815 | 2,326,897 | +0.11(+6.31%) |
Nov 19, 2004 | 1.713 | 1.728 | 1.689 | 1.707 | 702,536 | -0.00(-0.10%) |
Nov 18, 2004 | 1.741 | 1.741 | 1.689 | 1.709 | 868,453 | -0.02(-1.42%) |
Nov 17, 2004 | 1.717 | 1.759 | 1.717 | 1.733 | 914,283 | +0.03(+1.95%) |
Nov 16, 2004 | 1.727 | 1.727 | 1.699 | 1.700 | 808,699 | -0.03(-1.55%) |
Nov 15, 2004 | 1.767 | 1.767 | 1.713 | 1.727 | 1,022,767 | -0.02(-1.06%) |
Nov 12, 2004 | 1.695 | 1.754 | 1.694 | 1.745 | 1,137,052 | +0.06(+3.45%) |
Nov 11, 2004 | 1.700 | 1.701 | 1.681 | 1.687 | 1,434,078 | +0.00(+0.00%) |
Nov 10, 2004 | 1.691 | 1.719 | 1.685 | 1.687 | 910,802 | -0.00(-0.13%) |
Nov 09, 2004 | 1.685 | 1.697 | 1.675 | 1.689 | 951,991 | +0.00(+0.26%) |
Nov 08, 2004 | 1.681 | 1.694 | 1.677 | 1.685 | 976,357 | +0.00(+0.28%) |
Nov 05, 2004 | 1.695 | 1.709 | 1.668 | 1.680 | 1,544,303 | -0.00(-0.26%) |
Nov 04, 2004 | 1.635 | 1.690 | 1.616 | 1.685 | 1,817,544 | +0.05(+3.06%) |
Nov 03, 2004 | 1.625 | 1.648 | 1.608 | 1.635 | 1,073,818 | +0.06(+3.49%) |
Nov 02, 2004 | 1.601 | 1.618 | 1.570 | 1.579 | 1,256,559 | -0.01(-0.68%) |
Nov 01, 2004 | 1.566 | 1.602 | 1.549 | 1.590 | 1,493,832 | +0.03(+2.07%) |
Oct 29, 2004 | 1.543 | 1.586 | 1.543 | 1.558 | 1,036,110 | +0.02(+1.32%) |
Oct 28, 2004 | 1.579 | 1.580 | 1.515 | 1.538 | 2,121,531 | -0.06(-3.93%) |
Oct 27, 2004 | 1.618 | 1.653 | 1.589 | 1.601 | 1,883,678 | -0.02(-1.09%) |
Oct 26, 2004 | 1.577 | 1.632 | 1.554 | 1.618 | 2,205,070 | +0.05(+3.27%) |
Oct 25, 2004 | 1.594 | 1.594 | 1.566 | 1.567 | 2,271,785 | +0.04(+2.57%) |
Oct 22, 2004 | 1.541 | 1.566 | 1.520 | 1.528 | 2,229,435 | -0.00(-0.14%) |
Oct 21, 2004 | 1.482 | 1.538 | 1.447 | 1.530 | 2,104,708 | +0.05(+3.47%) |
Oct 20, 2004 | 1.440 | 1.493 | 1.440 | 1.479 | 2,495,134 | +0.04(+2.66%) |
Oct 19, 2004 | 1.616 | 1.616 | 1.409 | 1.440 | 3,802,745 | -0.15(-9.31%) |
Oct 18, 2004 | 1.590 | 1.602 | 1.547 | 1.588 | 1,772,294 | +0.00(+0.03%) |
Oct 15, 2004 | 1.566 | 1.601 | 1.562 | 1.588 | 1,260,620 | +0.03(+1.63%) |
Oct 14, 2004 | 1.562 | 1.586 | 1.541 | 1.562 | 1,670,771 | +0.00(+0.00%) |
Oct 13, 2004 | 1.680 | 1.680 | 1.491 | 1.562 | 3,764,457 | -0.12(-7.00%) |
Oct 12, 2004 | 1.696 | 1.698 | 1.672 | 1.680 | 1,162,578 | -0.02(-0.94%) |
Oct 11, 2004 | 1.740 | 1.750 | 1.670 | 1.696 | 1,625,521 | -0.03(-1.62%) |
Oct 08, 2004 | 1.772 | 1.788 | 1.719 | 1.724 | 1,582,011 | -0.05(-2.61%) |
Oct 07, 2004 | 1.827 | 1.835 | 1.765 | 1.770 | 922,405 | -0.05(-2.95%) |
Oct 06, 2004 | 1.816 | 1.836 | 1.810 | 1.824 | 1,934,150 | +0.01(+0.52%) |
Oct 05, 2004 | 1.824 | 1.831 | 1.789 | 1.814 | 1,514,716 | +0.00(+0.07%) |
Oct 04, 2004 | 1.773 | 1.825 | 1.760 | 1.813 | 3,124,574 | +0.07(+4.00%) |
Oct 01, 2004 | 1.754 | 1.757 | 1.707 | 1.743 | 1,853,512 | +0.03(+1.84%) |
Sep 30, 2004 | 1.676 | 1.713 | 1.668 | 1.712 | 1,932,409 | +0.06(+3.90%) |
Sep 29, 2004 | 1.685 | 1.688 | 1.630 | 1.647 | 1,999,704 | -0.04(-2.47%) |
Sep 28, 2004 | 1.571 | 1.689 | 1.570 | 1.689 | 3,660,033 | +0.12(+7.99%) |
Sep 27, 2004 | 1.577 | 1.579 | 1.547 | 1.564 | 1,308,771 | -0.01(-0.55%) |
Sep 24, 2004 | 1.556 | 1.586 | 1.553 | 1.573 | 1,748,508 | +0.02(+1.16%) |
Sep 23, 2004 | 1.550 | 1.558 | 1.523 | 1.555 | 1,547,204 | +0.01(+0.50%) |
Sep 22, 2004 | 1.573 | 1.573 | 1.546 | 1.547 | 1,328,495 | -0.03(-1.64%) |
Sep 21, 2004 | 1.573 | 1.573 | 1.532 | 1.573 | 1,303,549 | +0.00(+0.00%) |
Sep 20, 2004 | 1.590 | 1.603 | 1.569 | 1.573 | 927,626 | -0.03(-1.75%) |
Sep 17, 2004 | 1.616 | 1.617 | 1.586 | 1.601 | 883,536 | -0.01(-0.77%) |
Sep 16, 2004 | 1.610 | 1.625 | 1.606 | 1.613 | 833,065 | -0.00(-0.16%) |
Sep 15, 2004 | 1.631 | 1.631 | 1.607 | 1.616 | 654,385 | -0.02(-0.92%) |
Sep 14, 2004 | 1.636 | 1.637 | 1.624 | 1.631 | 769,831 | -0.01(-0.34%) |
Sep 13, 2004 | 1.642 | 1.646 | 1.627 | 1.637 | 958,373 | +0.01(+0.34%) |
Sep 10, 2004 | 1.622 | 1.635 | 1.607 | 1.631 | 1,102,825 | +0.02(+0.96%) |
Sep 09, 2004 | 1.599 | 1.626 | 1.590 | 1.616 | 1,790,858 | +0.04(+2.85%) |
Sep 08, 2004 | 1.584 | 1.599 | 1.569 | 1.571 | 754,167 | -0.01(-0.90%) |
Sep 07, 2004 | 1.552 | 1.594 | 1.552 | 1.585 | 1,306,450 | +0.04(+2.82%) |
Sep 03, 2004 | 1.556 | 1.557 | 1.530 | 1.541 | 914,863 | -0.02(-1.27%) |
Sep 02, 2004 | 1.532 | 1.563 | 1.518 | 1.561 | 1,178,822 | +0.04(+2.34%) |