Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.839 | 1.851 | 1.828 | 1.828 | 854,035 | -0.01(-0.33%) |
Nov 29, 2004 | 1.851 | 1.851 | 1.831 | 1.834 | 464,760 | -0.02(-0.84%) |
Nov 26, 2004 | 1.845 | 1.851 | 1.844 | 1.850 | 139,132 | +0.01(+0.29%) |
Nov 24, 2004 | 1.845 | 1.851 | 1.842 | 1.844 | 706,022 | +0.01(+0.33%) |
Nov 23, 2004 | 1.851 | 1.861 | 1.838 | 1.838 | 843,674 | -0.01(-0.69%) |
Nov 22, 2004 | 1.838 | 1.855 | 1.838 | 1.851 | 608,333 | +0.02(+1.00%) |
Nov 19, 2004 | 1.841 | 1.851 | 1.824 | 1.833 | 448,479 | -0.01(-0.44%) |
Nov 18, 2004 | 1.841 | 1.850 | 1.828 | 1.841 | 868,836 | +0.00(+0.11%) |
Nov 17, 2004 | 1.817 | 1.842 | 1.797 | 1.839 | 1,079,015 | -0.00(-0.11%) |
Nov 16, 2004 | 1.844 | 1.847 | 1.813 | 1.841 | 1,335,077 | -0.00(-0.18%) |
Nov 15, 2004 | 1.838 | 1.848 | 1.831 | 1.844 | 707,502 | +0.01(+0.40%) |
Nov 12, 2004 | 1.868 | 1.868 | 1.817 | 1.837 | 1,900,487 | -0.03(-1.84%) |
Nov 11, 2004 | 1.786 | 1.905 | 1.773 | 1.871 | 1,570,418 | +0.09(+5.20%) |
Nov 10, 2004 | 1.777 | 1.779 | 1.757 | 1.779 | 837,753 | +0.01(+0.31%) |
Nov 09, 2004 | 1.773 | 1.780 | 1.757 | 1.773 | 611,293 | +0.00(+0.00%) |
Nov 08, 2004 | 1.776 | 1.780 | 1.730 | 1.773 | 509,164 | -0.00(-0.15%) |
Nov 05, 2004 | 1.770 | 1.777 | 1.747 | 1.776 | 599,452 | +0.01(+0.34%) |
Nov 04, 2004 | 1.726 | 1.770 | 1.726 | 1.770 | 532,847 | +0.05(+3.19%) |
Nov 03, 2004 | 1.740 | 1.748 | 1.706 | 1.715 | 836,273 | -0.03(-1.44%) |
Nov 02, 2004 | 1.746 | 1.767 | 1.723 | 1.740 | 982,806 | +0.00(+0.08%) |
Nov 01, 2004 | 1.730 | 1.742 | 1.724 | 1.739 | 509,164 | +0.03(+1.54%) |
Oct 29, 2004 | 1.713 | 1.736 | 1.703 | 1.713 | 1,161,902 | +0.01(+0.48%) |
Oct 28, 2004 | 1.689 | 1.705 | 1.659 | 1.705 | 1,116,018 | +0.01(+0.88%) |
Oct 27, 2004 | 1.672 | 1.693 | 1.662 | 1.690 | 2,032,219 | +0.02(+1.46%) |
Oct 26, 2004 | 1.689 | 1.689 | 1.655 | 1.665 | 2,255,718 | -0.02(-1.36%) |
Oct 25, 2004 | 1.696 | 1.707 | 1.680 | 1.688 | 1,164,862 | -0.01(-0.44%) |
Oct 22, 2004 | 1.711 | 1.719 | 1.694 | 1.696 | 399,635 | -0.01(-0.59%) |
Oct 21, 2004 | 1.709 | 1.719 | 1.684 | 1.706 | 1,548,216 | +0.00(+0.28%) |
Oct 20, 2004 | 1.689 | 1.713 | 1.676 | 1.701 | 1,481,610 | -0.00(-0.28%) |
Oct 19, 2004 | 1.736 | 1.736 | 1.699 | 1.706 | 1,756,914 | -0.03(-1.94%) |
Oct 18, 2004 | 1.787 | 1.787 | 1.733 | 1.740 | 1,052,372 | -0.04(-2.28%) |
Oct 15, 2004 | 1.777 | 1.789 | 1.773 | 1.780 | 399,635 | +0.01(+0.38%) |
Oct 14, 2004 | 1.778 | 1.783 | 1.764 | 1.773 | 275,304 | +0.00(+0.15%) |
Oct 13, 2004 | 1.769 | 1.780 | 1.766 | 1.771 | 424,797 | +0.01(+0.46%) |
Oct 12, 2004 | 1.787 | 1.789 | 1.761 | 1.763 | 411,476 | -0.02(-1.36%) |
Oct 11, 2004 | 1.784 | 1.788 | 1.759 | 1.787 | 500,284 | +0.00(+0.00%) |
Oct 08, 2004 | 1.794 | 1.798 | 1.770 | 1.787 | 454,400 | +0.00(+0.19%) |
Oct 07, 2004 | 1.794 | 1.797 | 1.784 | 1.784 | 371,512 | -0.01(-0.38%) |
Oct 06, 2004 | 1.801 | 1.816 | 1.786 | 1.790 | 941,363 | -0.01(-0.30%) |
Oct 05, 2004 | 1.803 | 1.803 | 1.790 | 1.796 | 769,667 | -0.00(-0.04%) |
Oct 04, 2004 | 1.797 | 1.810 | 1.790 | 1.796 | 1,391,322 | -0.00(-0.04%) |
Oct 01, 2004 | 1.770 | 1.797 | 1.770 | 1.797 | 907,320 | +0.04(+2.31%) |
Sep 30, 2004 | 1.794 | 1.801 | 1.757 | 1.757 | 1,005,008 | -0.03(-1.85%) |
Sep 29, 2004 | 1.770 | 1.800 | 1.770 | 1.790 | 1,209,266 | +0.02(+1.11%) |
Sep 28, 2004 | 1.797 | 1.801 | 1.763 | 1.770 | 1,201,866 | -0.02(-1.32%) |
Sep 27, 2004 | 1.803 | 1.803 | 1.767 | 1.794 | 1,123,419 | -0.00(-0.19%) |
Sep 24, 2004 | 1.768 | 1.807 | 1.765 | 1.797 | 1,312,875 | +0.03(+1.92%) |
Sep 23, 2004 | 1.753 | 1.777 | 1.736 | 1.763 | 907,320 | -0.00(-0.23%) |
Sep 22, 2004 | 1.784 | 1.790 | 1.757 | 1.767 | 1,366,160 | -0.02(-0.87%) |
Sep 21, 2004 | 1.770 | 1.817 | 1.770 | 1.783 | 2,224,636 | +0.00(+0.15%) |
Sep 20, 2004 | 1.764 | 1.785 | 1.756 | 1.780 | 1,234,428 | +0.03(+1.70%) |
Sep 17, 2004 | 1.738 | 1.761 | 1.733 | 1.751 | 1,625,183 | +0.01(+0.74%) |
Sep 16, 2004 | 1.759 | 1.759 | 1.737 | 1.738 | 1,466,809 | -0.01(-0.70%) |
Sep 15, 2004 | 1.722 | 1.766 | 1.719 | 1.750 | 2,995,784 | +0.04(+2.61%) |
Sep 14, 2004 | 1.689 | 1.711 | 1.689 | 1.705 | 630,535 | +0.02(+1.04%) |
Sep 13, 2004 | 1.707 | 1.709 | 1.682 | 1.688 | 680,860 | -0.02(-1.26%) |
Sep 10, 2004 | 1.713 | 1.716 | 1.699 | 1.709 | 444,039 | +0.00(+0.16%) |
Sep 09, 2004 | 1.711 | 1.730 | 1.703 | 1.707 | 504,724 | -0.01(-0.32%) |
Sep 08, 2004 | 1.711 | 1.726 | 1.703 | 1.712 | 590,572 | +0.01(+0.36%) |
Sep 07, 2004 | 1.701 | 1.713 | 1.696 | 1.706 | 1,181,144 | +0.01(+0.56%) |
Sep 03, 2004 | 1.698 | 1.701 | 1.692 | 1.696 | 415,916 | -0.00(-0.12%) |
Sep 02, 2004 | 1.699 | 1.699 | 1.690 | 1.698 | 939,882 | +0.00(+0.12%) |