Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.295 | 1.341 | 1.295 | 1.337 | 37,187,252 | +0.05(+4.06%) |
Nov 29, 2004 | 1.293 | 1.293 | 1.279 | 1.285 | 31,566,140 | -0.01(-0.89%) |
Nov 26, 2004 | 1.300 | 1.307 | 1.294 | 1.296 | 18,257,558 | +0.04(+3.50%) |
Nov 24, 2004 | 1.260 | 1.264 | 1.247 | 1.253 | 10,965,381 | +0.00(+0.00%) |
Nov 23, 2004 | 1.266 | 1.268 | 1.253 | 1.253 | 16,844,788 | -0.01(-1.00%) |
Nov 22, 2004 | 1.261 | 1.274 | 1.258 | 1.265 | 14,590,064 | +0.01(+1.18%) |
Nov 19, 2004 | 1.263 | 1.263 | 1.238 | 1.250 | 14,334,624 | -0.01(-0.59%) |
Nov 18, 2004 | 1.265 | 1.267 | 1.246 | 1.258 | 13,287,176 | -0.01(-0.55%) |
Nov 17, 2004 | 1.268 | 1.278 | 1.261 | 1.265 | 16,311,075 | +0.01(+0.92%) |
Nov 16, 2004 | 1.281 | 1.281 | 1.249 | 1.253 | 14,550,107 | -0.04(-2.72%) |
Nov 15, 2004 | 1.323 | 1.323 | 1.283 | 1.288 | 7,853,005 | -0.03(-2.21%) |
Nov 12, 2004 | 1.293 | 1.322 | 1.292 | 1.317 | 20,289,664 | +0.03(+2.15%) |
Nov 11, 2004 | 1.286 | 1.293 | 1.279 | 1.290 | 7,990,001 | +0.00(+0.30%) |
Nov 10, 2004 | 1.275 | 1.288 | 1.268 | 1.286 | 22,936,824 | +0.01(+0.96%) |
Nov 09, 2004 | 1.270 | 1.278 | 1.259 | 1.274 | 14,394,559 | -0.01(-0.57%) |
Nov 08, 2004 | 1.296 | 1.296 | 1.267 | 1.281 | 9,584,005 | -0.02(-1.77%) |
Nov 05, 2004 | 1.289 | 1.304 | 1.284 | 1.304 | 18,998,192 | +0.03(+2.22%) |
Nov 04, 2004 | 1.268 | 1.289 | 1.268 | 1.276 | 21,967,864 | +0.02(+1.45%) |
Nov 03, 2004 | 1.273 | 1.273 | 1.237 | 1.258 | 15,299,303 | +0.02(+1.36%) |
Nov 02, 2004 | 1.246 | 1.263 | 1.237 | 1.241 | 9,408,479 | -0.01(-0.56%) |
Nov 01, 2004 | 1.249 | 1.254 | 1.244 | 1.248 | 12,028,526 | +0.00(+0.28%) |
Oct 29, 2004 | 1.240 | 1.258 | 1.227 | 1.244 | 16,988,920 | +0.01(+0.77%) |
Oct 28, 2004 | 1.244 | 1.249 | 1.232 | 1.235 | 11,534,770 | -0.03(-2.00%) |
Oct 27, 2004 | 1.265 | 1.273 | 1.250 | 1.260 | 20,462,336 | +0.01(+0.67%) |
Oct 26, 2004 | 1.251 | 1.252 | 1.223 | 1.252 | 12,238,301 | +0.01(+0.76%) |
Oct 25, 2004 | 1.246 | 1.249 | 1.235 | 1.242 | 9,369,949 | -0.01(-0.67%) |
Oct 22, 2004 | 1.288 | 1.288 | 1.247 | 1.250 | 7,209,409 | -0.00(-0.31%) |
Oct 21, 2004 | 1.228 | 1.260 | 1.228 | 1.254 | 21,368,508 | +0.04(+3.02%) |
Oct 20, 2004 | 1.221 | 1.225 | 1.197 | 1.218 | 23,122,340 | -0.00(-0.20%) |
Oct 19, 2004 | 1.254 | 1.258 | 1.220 | 1.220 | 19,235,082 | -0.03(-2.66%) |
Oct 18, 2004 | 1.240 | 1.257 | 1.238 | 1.253 | 15,630,377 | +0.02(+1.27%) |
Oct 15, 2004 | 1.212 | 1.239 | 1.211 | 1.238 | 11,785,929 | +0.03(+2.59%) |
Oct 14, 2004 | 1.184 | 1.220 | 1.184 | 1.206 | 30,963,928 | -0.02(-1.71%) |
Oct 13, 2004 | 1.267 | 1.272 | 1.203 | 1.227 | 31,012,448 | -0.05(-3.92%) |
Oct 12, 2004 | 1.310 | 1.312 | 1.271 | 1.277 | 11,432,023 | -0.03(-2.25%) |
Oct 11, 2004 | 1.324 | 1.328 | 1.290 | 1.307 | 9,823,748 | -0.01(-0.61%) |
Oct 08, 2004 | 1.328 | 1.338 | 1.311 | 1.315 | 14,450,214 | -0.00(-0.21%) |
Oct 07, 2004 | 1.314 | 1.319 | 1.311 | 1.318 | 20,455,202 | +0.00(+0.11%) |
Oct 06, 2004 | 1.323 | 1.326 | 1.310 | 1.316 | 19,309,288 | +0.01(+0.91%) |
Oct 05, 2004 | 1.298 | 1.308 | 1.295 | 1.304 | 17,414,178 | +0.01(+0.40%) |
Oct 04, 2004 | 1.300 | 1.303 | 1.288 | 1.299 | 16,853,350 | +0.01(+0.98%) |
Oct 01, 2004 | 1.242 | 1.295 | 1.242 | 1.287 | 34,915,404 | +0.05(+4.17%) |
Sep 30, 2004 | 1.237 | 1.248 | 1.232 | 1.235 | 23,259,336 | -0.01(-0.62%) |
Sep 29, 2004 | 1.242 | 1.244 | 1.231 | 1.243 | 11,872,978 | +0.01(+0.71%) |
Sep 28, 2004 | 1.235 | 1.238 | 1.219 | 1.234 | 17,294,306 | -0.03(-2.30%) |
Sep 27, 2004 | 1.251 | 1.265 | 1.249 | 1.263 | 17,083,104 | +0.01(+0.61%) |
Sep 24, 2004 | 1.233 | 1.259 | 1.233 | 1.255 | 13,197,272 | +0.03(+2.31%) |
Sep 23, 2004 | 1.197 | 1.230 | 1.193 | 1.227 | 16,712,073 | +0.03(+2.85%) |
Sep 22, 2004 | 1.222 | 1.230 | 1.186 | 1.193 | 24,839,070 | -0.02(-1.73%) |
Sep 21, 2004 | 1.191 | 1.217 | 1.186 | 1.214 | 12,145,543 | +0.02(+1.97%) |
Sep 20, 2004 | 1.198 | 1.205 | 1.190 | 1.191 | 17,379,928 | +0.01(+0.53%) |
Sep 17, 2004 | 1.171 | 1.186 | 1.161 | 1.184 | 7,970,022 | +0.02(+1.93%) |
Sep 16, 2004 | 1.156 | 1.162 | 1.149 | 1.162 | 9,190,142 | +0.02(+1.47%) |
Sep 15, 2004 | 1.153 | 1.163 | 1.144 | 1.145 | 11,787,356 | -0.01(-0.73%) |
Sep 14, 2004 | 1.142 | 1.156 | 1.138 | 1.153 | 14,006,404 | +0.02(+1.57%) |
Sep 13, 2004 | 1.134 | 1.139 | 1.133 | 1.136 | 12,851,928 | +0.01(+0.93%) |
Sep 10, 2004 | 1.143 | 1.143 | 1.123 | 1.125 | 12,458,065 | -0.02(-1.35%) |
Sep 09, 2004 | 1.125 | 1.147 | 1.118 | 1.140 | 23,529,046 | +0.02(+1.37%) |
Sep 08, 2004 | 1.116 | 1.128 | 1.116 | 1.125 | 8,595,066 | +0.02(+1.90%) |
Sep 07, 2004 | 1.114 | 1.119 | 1.096 | 1.104 | 6,912,585 | +0.01(+0.48%) |
Sep 03, 2004 | 1.099 | 1.105 | 1.097 | 1.099 | 7,536,202 | -0.00(-0.19%) |
Sep 02, 2004 | 1.084 | 1.104 | 1.084 | 1.101 | 15,624,668 | +0.01(+1.19%) |