Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.818 | 1.844 | 1.781 | 1.799 | 1,383,354 | -0.02(-0.96%) |
Nov 29, 2004 | 1.869 | 1.891 | 1.778 | 1.817 | 1,848,771 | -0.03(-1.48%) |
Nov 26, 2004 | 1.861 | 1.874 | 1.828 | 1.844 | 351,782 | -0.01(-0.80%) |
Nov 24, 2004 | 1.911 | 1.923 | 1.850 | 1.859 | 1,739,166 | -0.08(-3.97%) |
Nov 23, 2004 | 1.898 | 1.956 | 1.898 | 1.936 | 908,670 | +0.06(+2.97%) |
Nov 22, 2004 | 1.917 | 1.923 | 1.858 | 1.880 | 1,460,319 | -0.03(-1.56%) |
Nov 19, 2004 | 1.985 | 2.006 | 1.907 | 1.910 | 764,008 | -0.09(-4.65%) |
Nov 18, 2004 | 2.004 | 2.016 | 1.973 | 2.003 | 720,891 | -0.00(-0.12%) |
Nov 17, 2004 | 1.937 | 2.005 | 1.937 | 2.005 | 1,050,511 | +0.08(+4.19%) |
Nov 16, 2004 | 1.926 | 1.959 | 1.911 | 1.925 | 843,794 | -0.00(-0.06%) |
Nov 15, 2004 | 1.928 | 1.985 | 1.921 | 1.926 | 951,383 | -0.02(-1.08%) |
Nov 12, 2004 | 1.948 | 1.960 | 1.932 | 1.947 | 1,275,362 | +0.01(+0.58%) |
Nov 11, 2004 | 1.979 | 1.984 | 1.908 | 1.936 | 1,569,118 | -0.02(-1.08%) |
Nov 10, 2004 | 1.983 | 1.989 | 1.936 | 1.957 | 1,416,397 | -0.05(-2.35%) |
Nov 09, 2004 | 2.016 | 2.040 | 1.980 | 2.004 | 1,227,813 | -0.01(-0.62%) |
Nov 08, 2004 | 2.061 | 2.068 | 2.004 | 2.016 | 889,731 | -0.01(-0.31%) |
Nov 05, 2004 | 1.964 | 2.063 | 1.964 | 2.023 | 1,782,686 | +0.06(+2.97%) |
Nov 04, 2004 | 1.861 | 2.006 | 1.854 | 1.964 | 4,019,908 | -0.21(-9.49%) |
Nov 03, 2004 | 2.111 | 2.170 | 2.111 | 2.170 | 849,838 | +0.07(+3.43%) |
Nov 02, 2004 | 2.090 | 2.123 | 2.061 | 2.098 | 838,555 | +0.02(+0.77%) |
Nov 01, 2004 | 2.091 | 2.098 | 2.036 | 2.082 | 1,054,541 | +0.01(+0.48%) |
Oct 29, 2004 | 2.129 | 2.134 | 1.998 | 2.072 | 1,220,559 | -0.06(-2.68%) |
Oct 28, 2004 | 2.232 | 2.276 | 2.123 | 2.129 | 854,270 | -0.10(-4.61%) |
Oct 27, 2004 | 2.191 | 2.246 | 2.178 | 2.232 | 926,400 | +0.07(+3.04%) |
Oct 26, 2004 | 2.193 | 2.193 | 2.127 | 2.166 | 457,357 | -0.01(-0.68%) |
Oct 25, 2004 | 2.178 | 2.189 | 2.154 | 2.181 | 236,133 | -0.00(-0.11%) |
Oct 22, 2004 | 2.169 | 2.210 | 2.154 | 2.184 | 525,860 | +0.00(+0.11%) |
Oct 21, 2004 | 2.140 | 2.186 | 2.127 | 2.181 | 299,397 | +0.04(+1.91%) |
Oct 20, 2004 | 2.111 | 2.152 | 2.111 | 2.140 | 311,486 | -0.00(-0.06%) |
Oct 19, 2004 | 2.140 | 2.204 | 2.140 | 2.142 | 452,118 | -0.02(-0.75%) |
Oct 18, 2004 | 2.109 | 2.178 | 2.085 | 2.158 | 649,971 | +0.03(+1.28%) |
Oct 15, 2004 | 2.052 | 2.169 | 2.034 | 2.131 | 1,492,959 | +0.08(+3.81%) |
Oct 14, 2004 | 2.078 | 2.078 | 2.035 | 2.052 | 588,318 | -0.01(-0.36%) |
Oct 13, 2004 | 2.140 | 2.147 | 2.023 | 2.060 | 1,090,001 | -0.07(-3.49%) |
Oct 12, 2004 | 2.175 | 2.188 | 2.134 | 2.134 | 460,178 | -0.05(-2.44%) |
Oct 11, 2004 | 2.209 | 2.222 | 2.173 | 2.188 | 532,710 | -0.02(-0.90%) |
Oct 08, 2004 | 2.165 | 2.216 | 2.135 | 2.207 | 1,139,968 | +0.02(+1.14%) |
Oct 07, 2004 | 2.116 | 2.184 | 2.097 | 2.183 | 838,555 | +0.08(+3.78%) |
Oct 06, 2004 | 2.090 | 2.124 | 2.070 | 2.103 | 502,488 | +0.00(+0.06%) |
Oct 05, 2004 | 2.147 | 2.147 | 2.085 | 2.102 | 747,890 | -0.08(-3.48%) |
Oct 04, 2004 | 2.190 | 2.220 | 2.157 | 2.178 | 689,461 | -0.02(-0.74%) |
Oct 01, 2004 | 2.235 | 2.266 | 2.147 | 2.194 | 876,030 | -0.02(-0.73%) |
Sep 30, 2004 | 2.150 | 2.274 | 2.147 | 2.210 | 859,912 | +0.09(+4.27%) |
Sep 29, 2004 | 2.205 | 2.209 | 2.114 | 2.119 | 1,325,731 | -0.09(-3.94%) |
Sep 28, 2004 | 2.131 | 2.209 | 2.091 | 2.206 | 558,902 | +0.08(+3.92%) |
Sep 27, 2004 | 2.180 | 2.180 | 2.118 | 2.123 | 393,689 | -0.07(-3.17%) |
Sep 24, 2004 | 2.237 | 2.237 | 2.168 | 2.193 | 525,054 | -0.04(-2.00%) |
Sep 23, 2004 | 2.121 | 2.268 | 2.085 | 2.237 | 1,312,031 | +0.12(+5.50%) |
Sep 22, 2004 | 2.134 | 2.140 | 2.098 | 2.121 | 1,031,572 | -0.03(-1.56%) |
Sep 21, 2004 | 2.097 | 2.170 | 2.097 | 2.154 | 275,220 | +0.08(+3.70%) |
Sep 20, 2004 | 2.165 | 2.166 | 2.076 | 2.077 | 425,926 | -0.10(-4.62%) |
Sep 17, 2004 | 2.165 | 2.193 | 2.126 | 2.178 | 727,742 | +0.02(+1.15%) |
Sep 16, 2004 | 2.080 | 2.205 | 2.080 | 2.153 | 874,418 | +0.09(+4.52%) |
Sep 15, 2004 | 2.029 | 2.075 | 2.010 | 2.060 | 475,893 | +0.01(+0.73%) |
Sep 14, 2004 | 2.035 | 2.086 | 2.035 | 2.045 | 263,131 | -0.02(-1.02%) |
Sep 13, 2004 | 2.023 | 2.091 | 2.023 | 2.066 | 288,920 | +0.03(+1.52%) |
Sep 10, 2004 | 1.992 | 2.035 | 1.946 | 2.035 | 466,625 | +0.03(+1.55%) |
Sep 09, 2004 | 2.039 | 2.046 | 1.979 | 2.004 | 361,856 | -0.05(-2.30%) |
Sep 08, 2004 | 2.044 | 2.104 | 2.040 | 2.051 | 532,710 | -0.02(-0.78%) |
Sep 07, 2004 | 1.998 | 2.077 | 1.985 | 2.067 | 676,566 | +0.06(+3.16%) |
Sep 03, 2004 | 1.967 | 2.010 | 1.967 | 2.004 | 442,044 | +0.03(+1.64%) |
Sep 02, 2004 | 1.854 | 1.975 | 1.854 | 1.972 | 579,050 | +0.11(+6.00%) |