Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.504 | 1.522 | 1.482 | 1.482 | 2,536,571 | -0.01(-0.44%) |
Dec 30, 2004 | 1.524 | 1.524 | 1.485 | 1.489 | 2,680,401 | -0.02(-1.55%) |
Dec 29, 2004 | 1.529 | 1.530 | 1.510 | 1.513 | 673,426 | -0.00(-0.32%) |
Dec 28, 2004 | 1.505 | 1.525 | 1.504 | 1.517 | 1,039,237 | +0.01(+0.88%) |
Dec 27, 2004 | 1.534 | 1.546 | 1.500 | 1.504 | 1,760,052 | -0.02(-1.54%) |
Dec 23, 2004 | 1.519 | 1.546 | 1.504 | 1.528 | 2,982,196 | +0.02(+1.60%) |
Dec 22, 2004 | 1.489 | 1.516 | 1.473 | 1.504 | 3,835,202 | +0.01(+0.89%) |
Dec 21, 2004 | 1.517 | 1.523 | 1.476 | 1.490 | 920,348 | -0.01(-0.88%) |
Dec 20, 2004 | 1.504 | 1.516 | 1.468 | 1.504 | 1,523,106 | +0.00(+0.00%) |
Dec 17, 2004 | 1.473 | 1.504 | 1.470 | 1.504 | 1,533,083 | +0.03(+2.00%) |
Dec 16, 2004 | 1.504 | 1.519 | 1.461 | 1.474 | 1,231,288 | -0.03(-2.19%) |
Dec 15, 2004 | 1.504 | 1.532 | 1.476 | 1.507 | 1,577,147 | +0.01(+0.93%) |
Dec 14, 2004 | 1.461 | 1.497 | 1.460 | 1.493 | 2,726,959 | +0.04(+2.65%) |
Dec 13, 2004 | 1.431 | 1.461 | 1.418 | 1.455 | 2,123,370 | +0.05(+3.82%) |
Dec 10, 2004 | 1.395 | 1.443 | 1.391 | 1.401 | 1,641,995 | +0.01(+0.47%) |
Dec 09, 2004 | 1.428 | 1.428 | 1.353 | 1.395 | 4,621,698 | -0.05(-3.78%) |
Dec 08, 2004 | 1.434 | 1.454 | 1.411 | 1.449 | 4,780,493 | +0.03(+2.08%) |
Dec 07, 2004 | 1.464 | 1.490 | 1.401 | 1.420 | 3,731,279 | -0.04(-2.60%) |
Dec 06, 2004 | 1.473 | 1.504 | 1.433 | 1.458 | 3,428,653 | -0.04(-2.42%) |
Dec 03, 2004 | 1.510 | 1.514 | 1.476 | 1.494 | 2,210,666 | -0.01(-0.72%) |
Dec 02, 2004 | 1.535 | 1.544 | 1.491 | 1.505 | 3,960,742 | -0.03(-1.96%) |
Dec 01, 2004 | 1.478 | 1.539 | 1.478 | 1.535 | 3,555,024 | +0.06(+4.38%) |
Nov 30, 2004 | 1.479 | 1.504 | 1.458 | 1.470 | 2,771,023 | +0.02(+1.24%) |
Nov 29, 2004 | 1.485 | 1.485 | 1.443 | 1.452 | 3,427,821 | +0.03(+2.07%) |
Nov 26, 2004 | 1.425 | 1.476 | 1.413 | 1.423 | 2,518,280 | +0.03(+2.51%) |
Nov 24, 2004 | 1.357 | 1.390 | 1.356 | 1.388 | 1,903,883 | +0.02(+1.72%) |
Nov 23, 2004 | 1.381 | 1.383 | 1.356 | 1.365 | 1,050,045 | -0.01(-1.00%) |
Nov 22, 2004 | 1.360 | 1.383 | 1.341 | 1.378 | 1,651,140 | +0.02(+1.33%) |
Nov 19, 2004 | 1.383 | 1.383 | 1.355 | 1.360 | 1,468,235 | -0.02(-1.65%) |
Nov 18, 2004 | 1.416 | 1.419 | 1.368 | 1.383 | 2,606,408 | -0.03(-1.92%) |
Nov 17, 2004 | 1.419 | 1.428 | 1.404 | 1.410 | 2,505,809 | +0.02(+1.16%) |
Nov 16, 2004 | 1.386 | 1.411 | 1.377 | 1.394 | 2,916,516 | +0.02(+1.22%) |
Nov 15, 2004 | 1.353 | 1.383 | 1.350 | 1.377 | 3,914,184 | +0.04(+3.20%) |
Nov 12, 2004 | 1.323 | 1.344 | 1.323 | 1.335 | 2,463,409 | +0.01(+0.96%) |
Nov 11, 2004 | 1.305 | 1.335 | 1.302 | 1.322 | 2,060,184 | +0.01(+0.46%) |
Nov 10, 2004 | 1.329 | 1.341 | 1.313 | 1.316 | 2,573,152 | -0.01(-0.55%) |
Nov 09, 2004 | 1.347 | 1.353 | 1.293 | 1.323 | 5,441,448 | -0.02(-1.74%) |
Nov 08, 2004 | 1.368 | 1.373 | 1.340 | 1.347 | 5,324,222 | -0.01(-0.67%) |
Nov 05, 2004 | 1.443 | 1.443 | 1.340 | 1.356 | 9,339,837 | -0.04(-3.01%) |
Nov 04, 2004 | 1.344 | 1.422 | 1.332 | 1.398 | 4,999,149 | +0.05(+4.08%) |
Nov 03, 2004 | 1.341 | 1.347 | 1.315 | 1.343 | 4,779,662 | +0.07(+5.33%) |
Nov 02, 2004 | 1.285 | 1.294 | 1.267 | 1.275 | 2,238,933 | +0.01(+0.95%) |
Nov 01, 2004 | 1.278 | 1.284 | 1.263 | 1.263 | 3,603,244 | -0.02(-1.55%) |
Oct 29, 2004 | 1.316 | 1.317 | 1.281 | 1.283 | 3,838,528 | -0.03(-2.51%) |
Oct 28, 2004 | 1.308 | 1.325 | 1.285 | 1.316 | 3,665,599 | +0.03(+2.15%) |
Oct 27, 2004 | 1.251 | 1.301 | 1.250 | 1.288 | 2,737,767 | +0.04(+2.98%) |
Oct 26, 2004 | 1.261 | 1.268 | 1.230 | 1.251 | 3,246,578 | -0.00(-0.29%) |
Oct 25, 2004 | 1.279 | 1.285 | 1.235 | 1.255 | 3,009,632 | -0.02(-1.83%) |
Oct 22, 2004 | 1.281 | 1.296 | 1.269 | 1.278 | 1,968,731 | +0.00(+0.05%) |
Oct 21, 2004 | 1.267 | 1.297 | 1.264 | 1.277 | 2,653,797 | +0.00(+0.38%) |
Oct 20, 2004 | 1.305 | 1.314 | 1.261 | 1.273 | 4,620,866 | -0.04(-2.76%) |
Oct 19, 2004 | 1.293 | 1.323 | 1.293 | 1.309 | 4,408,030 | +0.03(+2.74%) |
Oct 18, 2004 | 1.292 | 1.292 | 1.263 | 1.274 | 4,642,482 | -0.02(-1.44%) |
Oct 15, 2004 | 1.368 | 1.369 | 1.149 | 1.292 | 8,768,672 | -0.04(-2.80%) |
Oct 14, 2004 | 1.308 | 1.353 | 1.308 | 1.330 | 7,878,253 | +0.02(+1.66%) |
Oct 13, 2004 | 1.285 | 1.322 | 1.285 | 1.308 | 5,497,983 | +0.03(+2.40%) |
Oct 12, 2004 | 1.264 | 1.310 | 1.239 | 1.277 | 7,291,291 | +0.01(+1.14%) |
Oct 11, 2004 | 1.269 | 1.269 | 1.254 | 1.263 | 3,567,495 | +0.02(+1.20%) |
Oct 08, 2004 | 1.257 | 1.275 | 1.230 | 1.248 | 3,209,997 | +0.01(+0.48%) |
Oct 07, 2004 | 1.203 | 1.245 | 1.199 | 1.242 | 3,626,523 | +0.03(+2.43%) |
Oct 06, 2004 | 1.186 | 1.233 | 1.176 | 1.212 | 4,685,715 | -0.00(-0.10%) |
Oct 05, 2004 | 1.255 | 1.263 | 1.203 | 1.214 | 4,353,159 | -0.04(-3.26%) |
Oct 04, 2004 | 1.245 | 1.329 | 1.223 | 1.255 | 7,731,928 | +0.09(+8.08%) |