Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.428 | 1.476 | 1.411 | 1.476 | 11,176 | +0.05(+3.24%) |
Dec 30, 2004 | 1.411 | 1.449 | 1.363 | 1.430 | 40,643 | +0.06(+4.00%) |
Dec 29, 2004 | 1.383 | 1.412 | 1.374 | 1.375 | 28,450 | -0.00(-0.21%) |
Dec 28, 2004 | 1.340 | 1.378 | 1.340 | 1.378 | 13,209 | +0.04(+2.64%) |
Dec 27, 2004 | 1.340 | 1.382 | 1.340 | 1.342 | 6,096 | +0.00(+0.15%) |
Dec 23, 2004 | 1.341 | 1.341 | 1.340 | 1.340 | 5,080 | -0.04(-2.71%) |
Dec 22, 2004 | 1.378 | 1.378 | 1.337 | 1.378 | 17,273 | +0.00(+0.00%) |
Dec 21, 2004 | 1.317 | 1.378 | 1.288 | 1.378 | 34,546 | +0.00(+0.00%) |
Dec 20, 2004 | 1.329 | 1.378 | 1.329 | 1.378 | 11,176 | +0.00(+0.00%) |
Dec 17, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 7,112 | +0.05(+3.70%) |
Dec 16, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 3,048 | +0.00(+0.00%) |
Dec 15, 2004 | 1.187 | 1.366 | 1.187 | 1.329 | 78,238 | +0.01(+0.52%) |
Dec 14, 2004 | 1.323 | 1.358 | 1.316 | 1.322 | 24,385 | -0.01(-0.52%) |
Dec 13, 2004 | 1.330 | 1.357 | 1.278 | 1.329 | 146,315 | -0.02(-1.82%) |
Dec 10, 2004 | 1.398 | 1.448 | 1.304 | 1.353 | 139,202 | -0.07(-5.17%) |
Dec 09, 2004 | 1.397 | 1.427 | 1.377 | 1.427 | 40,643 | -0.03(-2.03%) |
Dec 08, 2004 | 1.378 | 1.457 | 1.377 | 1.457 | 74,173 | +0.08(+5.56%) |
Dec 07, 2004 | 1.369 | 1.381 | 1.325 | 1.380 | 40,643 | +0.01(+0.72%) |
Dec 06, 2004 | 1.350 | 1.370 | 1.350 | 1.370 | 7,112 | -0.04(-2.66%) |
Dec 03, 2004 | 1.426 | 1.426 | 1.407 | 1.407 | 11,176 | -0.02(-1.38%) |
Dec 02, 2004 | 1.455 | 1.455 | 1.427 | 1.427 | 3,048 | -0.07(-4.92%) |
Dec 01, 2004 | 1.432 | 1.521 | 1.432 | 1.501 | 32,514 | +0.08(+5.54%) |
Nov 30, 2004 | 1.384 | 1.422 | 1.378 | 1.422 | 18,289 | +0.00(+0.14%) |
Nov 29, 2004 | 1.379 | 1.420 | 1.379 | 1.420 | 16,257 | +0.04(+3.00%) |
Nov 26, 2004 | 1.353 | 1.379 | 1.304 | 1.379 | 45,723 | +0.03(+1.89%) |
Nov 24, 2004 | 1.352 | 1.353 | 1.352 | 1.353 | 11,176 | -0.00(-0.22%) |
Nov 23, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 1,016 | +0.00(+0.00%) |
Nov 22, 2004 | 1.348 | 1.358 | 1.304 | 1.356 | 32,514 | +0.05(+3.69%) |
Nov 19, 2004 | 1.328 | 1.332 | 1.305 | 1.308 | 68,077 | -0.00(-0.30%) |
Nov 18, 2004 | 1.422 | 1.422 | 1.304 | 1.312 | 58,932 | -0.11(-7.43%) |
Nov 17, 2004 | 1.665 | 1.665 | 1.386 | 1.417 | 158,508 | -0.07(-4.89%) |
Nov 16, 2004 | 1.422 | 1.672 | 1.422 | 1.490 | 552,747 | +0.09(+6.62%) |
Nov 15, 2004 | 1.398 | 1.398 | 1.398 | 1.398 | 9,144 | +0.00(+0.00%) |
Nov 12, 2004 | 1.341 | 1.398 | 1.341 | 1.398 | 7,112 | -0.00(-0.21%) |
Nov 11, 2004 | 1.375 | 1.401 | 1.346 | 1.400 | 19,305 | -0.01(-0.49%) |
Nov 10, 2004 | 1.388 | 1.407 | 1.353 | 1.407 | 12,192 | -0.04(-2.72%) |
Nov 09, 2004 | 1.447 | 1.447 | 1.447 | 1.447 | 1,016 | +0.00(+0.00%) |
Nov 08, 2004 | 1.413 | 1.447 | 1.413 | 1.447 | 9,144 | -0.01(-0.68%) |
Nov 05, 2004 | 1.287 | 1.457 | 1.252 | 1.457 | 65,029 | +0.01(+0.54%) |
Nov 04, 2004 | 1.390 | 1.449 | 1.383 | 1.449 | 9,144 | -0.01(-0.54%) |
Nov 03, 2004 | 1.457 | 1.457 | 1.457 | 1.457 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.355 | 1.457 | 1.355 | 1.457 | 6,096 | -0.01(-0.60%) |
Nov 01, 2004 | 1.339 | 1.465 | 1.337 | 1.465 | 11,176 | +0.06(+4.27%) |
Oct 29, 2004 | 1.398 | 1.405 | 1.383 | 1.405 | 15,241 | +0.01(+0.56%) |
Oct 28, 2004 | 1.314 | 1.398 | 1.314 | 1.398 | 24,385 | +0.00(+0.00%) |
Oct 27, 2004 | 1.378 | 1.398 | 1.378 | 1.398 | 9,144 | +0.02(+1.43%) |
Oct 26, 2004 | 1.345 | 1.379 | 1.345 | 1.378 | 46,739 | +0.05(+3.70%) |
Oct 25, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 2,032 | +0.00(+0.00%) |
Oct 22, 2004 | 1.328 | 1.329 | 1.327 | 1.329 | 11,176 | +0.00(+0.07%) |
Oct 21, 2004 | 1.328 | 1.328 | 1.328 | 1.328 | 1,016 | +0.01(+0.52%) |
Oct 20, 2004 | 1.281 | 1.321 | 1.281 | 1.321 | 2,032 | -0.01(-0.59%) |
Oct 19, 2004 | 1.239 | 1.329 | 1.239 | 1.329 | 10,160 | +0.05(+3.85%) |
Oct 18, 2004 | 1.304 | 1.304 | 1.279 | 1.279 | 8,128 | +0.00(+0.00%) |
Oct 15, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
Oct 14, 2004 | 1.245 | 1.279 | 1.230 | 1.279 | 18,289 | +0.01(+0.54%) |
Oct 13, 2004 | 1.273 | 1.273 | 1.273 | 1.273 | 2,032 | +0.04(+3.11%) |
Oct 12, 2004 | 1.236 | 1.236 | 1.233 | 1.234 | 5,080 | -0.03(-2.41%) |
Oct 11, 2004 | 1.337 | 1.337 | 1.245 | 1.265 | 23,369 | +0.01(+0.94%) |
Oct 08, 2004 | 1.329 | 1.329 | 1.252 | 1.253 | 73,157 | -0.08(-5.70%) |
Oct 07, 2004 | 1.335 | 1.356 | 1.329 | 1.329 | 75,189 | -0.03(-2.17%) |
Oct 06, 2004 | 1.257 | 1.358 | 1.257 | 1.358 | 30,482 | +0.10(+8.32%) |
Oct 05, 2004 | 1.244 | 1.254 | 1.244 | 1.254 | 7,112 | +0.00(+0.32%) |
Oct 04, 2004 | 1.362 | 1.362 | 1.191 | 1.250 | 17,273 | +0.01(+1.03%) |