Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.273 | 1.318 | 1.273 | 1.315 | 37,814,408 | +0.05(+4.06%) |
Nov 29, 2004 | 1.271 | 1.272 | 1.258 | 1.264 | 32,098,496 | -0.01(-0.89%) |
Nov 26, 2004 | 1.278 | 1.285 | 1.272 | 1.275 | 18,565,468 | +0.04(+3.50%) |
Nov 24, 2004 | 1.239 | 1.244 | 1.227 | 1.232 | 11,150,309 | +0.00(+0.00%) |
Nov 23, 2004 | 1.245 | 1.247 | 1.232 | 1.232 | 17,128,872 | -0.01(-1.00%) |
Nov 22, 2004 | 1.240 | 1.252 | 1.237 | 1.244 | 14,836,122 | +0.01(+1.18%) |
Nov 19, 2004 | 1.242 | 1.242 | 1.218 | 1.230 | 14,576,374 | -0.01(-0.59%) |
Nov 18, 2004 | 1.244 | 1.246 | 1.225 | 1.237 | 13,511,261 | -0.01(-0.55%) |
Nov 17, 2004 | 1.247 | 1.257 | 1.240 | 1.244 | 16,586,158 | +0.01(+0.92%) |
Nov 16, 2004 | 1.259 | 1.260 | 1.228 | 1.233 | 14,795,491 | -0.03(-2.72%) |
Nov 15, 2004 | 1.301 | 1.301 | 1.262 | 1.267 | 7,985,444 | -0.03(-2.21%) |
Nov 12, 2004 | 1.271 | 1.300 | 1.270 | 1.296 | 20,631,846 | +0.03(+2.15%) |
Nov 11, 2004 | 1.265 | 1.271 | 1.258 | 1.268 | 8,124,750 | +0.00(+0.30%) |
Nov 10, 2004 | 1.254 | 1.266 | 1.247 | 1.265 | 23,323,650 | +0.01(+0.96%) |
Nov 09, 2004 | 1.249 | 1.257 | 1.238 | 1.252 | 14,637,320 | -0.01(-0.57%) |
Nov 08, 2004 | 1.274 | 1.274 | 1.246 | 1.260 | 9,745,637 | -0.02(-1.77%) |
Nov 05, 2004 | 1.268 | 1.282 | 1.263 | 1.282 | 19,318,594 | +0.03(+2.22%) |
Nov 04, 2004 | 1.247 | 1.268 | 1.247 | 1.255 | 22,338,348 | +0.02(+1.45%) |
Nov 03, 2004 | 1.252 | 1.252 | 1.216 | 1.237 | 15,557,323 | +0.02(+1.36%) |
Nov 02, 2004 | 1.225 | 1.242 | 1.216 | 1.220 | 9,567,151 | -0.01(-0.56%) |
Nov 01, 2004 | 1.228 | 1.233 | 1.223 | 1.227 | 12,231,384 | +0.00(+0.28%) |
Oct 29, 2004 | 1.220 | 1.237 | 1.207 | 1.224 | 17,275,434 | +0.01(+0.77%) |
Oct 28, 2004 | 1.223 | 1.228 | 1.212 | 1.214 | 11,729,301 | -0.02(-2.00%) |
Oct 27, 2004 | 1.244 | 1.251 | 1.230 | 1.239 | 20,807,430 | +0.01(+0.67%) |
Oct 26, 2004 | 1.230 | 1.231 | 1.203 | 1.231 | 12,444,697 | +0.01(+0.76%) |
Oct 25, 2004 | 1.226 | 1.228 | 1.215 | 1.221 | 9,527,971 | -0.01(-0.67%) |
Oct 22, 2004 | 1.266 | 1.266 | 1.226 | 1.230 | 7,330,994 | -0.00(-0.31%) |
Oct 21, 2004 | 1.208 | 1.239 | 1.207 | 1.234 | 21,728,882 | +0.04(+3.02%) |
Oct 20, 2004 | 1.201 | 1.205 | 1.177 | 1.197 | 23,512,294 | -0.00(-0.20%) |
Oct 19, 2004 | 1.233 | 1.237 | 1.200 | 1.200 | 19,559,476 | -0.03(-2.66%) |
Oct 18, 2004 | 1.220 | 1.236 | 1.217 | 1.233 | 15,893,980 | +0.02(+1.27%) |
Oct 15, 2004 | 1.192 | 1.219 | 1.190 | 1.217 | 11,984,696 | +0.03(+2.58%) |
Oct 14, 2004 | 1.165 | 1.200 | 1.165 | 1.186 | 31,486,128 | -0.02(-1.71%) |
Oct 13, 2004 | 1.246 | 1.250 | 1.183 | 1.207 | 31,535,466 | -0.05(-3.92%) |
Oct 12, 2004 | 1.289 | 1.290 | 1.250 | 1.256 | 11,624,822 | -0.03(-2.25%) |
Oct 11, 2004 | 1.302 | 1.306 | 1.268 | 1.285 | 9,989,423 | -0.01(-0.61%) |
Oct 08, 2004 | 1.306 | 1.316 | 1.289 | 1.293 | 14,693,914 | -0.00(-0.21%) |
Oct 07, 2004 | 1.292 | 1.297 | 1.289 | 1.296 | 20,800,174 | +0.00(+0.11%) |
Oct 06, 2004 | 1.301 | 1.304 | 1.289 | 1.295 | 19,634,934 | +0.01(+0.91%) |
Oct 05, 2004 | 1.277 | 1.286 | 1.273 | 1.283 | 17,707,864 | +0.01(+0.40%) |
Oct 04, 2004 | 1.278 | 1.282 | 1.266 | 1.278 | 17,137,578 | +0.01(+0.98%) |
Oct 01, 2004 | 1.221 | 1.273 | 1.221 | 1.265 | 35,504,244 | +0.05(+4.17%) |
Sep 30, 2004 | 1.216 | 1.227 | 1.212 | 1.215 | 23,651,600 | -0.01(-0.62%) |
Sep 29, 2004 | 1.221 | 1.223 | 1.210 | 1.222 | 12,073,214 | +0.01(+0.71%) |
Sep 28, 2004 | 1.214 | 1.217 | 1.199 | 1.214 | 17,585,970 | -0.03(-2.30%) |
Sep 27, 2004 | 1.230 | 1.244 | 1.228 | 1.242 | 17,371,206 | +0.01(+0.61%) |
Sep 24, 2004 | 1.213 | 1.238 | 1.213 | 1.235 | 13,419,841 | +0.03(+2.31%) |
Sep 23, 2004 | 1.177 | 1.209 | 1.173 | 1.207 | 16,993,918 | +0.03(+2.85%) |
Sep 22, 2004 | 1.202 | 1.209 | 1.166 | 1.173 | 25,257,976 | -0.02(-1.73%) |
Sep 21, 2004 | 1.172 | 1.197 | 1.167 | 1.194 | 12,350,375 | +0.02(+1.97%) |
Sep 20, 2004 | 1.178 | 1.185 | 1.170 | 1.171 | 17,673,038 | +0.01(+0.53%) |
Sep 17, 2004 | 1.151 | 1.167 | 1.142 | 1.165 | 8,104,435 | +0.02(+1.93%) |
Sep 16, 2004 | 1.137 | 1.143 | 1.130 | 1.143 | 9,345,132 | +0.02(+1.47%) |
Sep 15, 2004 | 1.134 | 1.143 | 1.125 | 1.126 | 11,986,147 | -0.01(-0.73%) |
Sep 14, 2004 | 1.123 | 1.137 | 1.119 | 1.134 | 14,242,619 | +0.02(+1.57%) |
Sep 13, 2004 | 1.115 | 1.121 | 1.114 | 1.117 | 13,068,673 | +0.01(+0.93%) |
Sep 10, 2004 | 1.124 | 1.124 | 1.105 | 1.106 | 12,668,168 | -0.02(-1.35%) |
Sep 09, 2004 | 1.106 | 1.128 | 1.099 | 1.122 | 23,925,860 | +0.02(+1.37%) |
Sep 08, 2004 | 1.097 | 1.109 | 1.097 | 1.106 | 8,740,020 | +0.02(+1.90%) |
Sep 07, 2004 | 1.096 | 1.101 | 1.078 | 1.086 | 7,029,164 | +0.01(+0.48%) |
Sep 03, 2004 | 1.081 | 1.087 | 1.079 | 1.081 | 7,663,298 | -0.00(-0.19%) |
Sep 02, 2004 | 1.066 | 1.086 | 1.066 | 1.083 | 15,888,175 | +0.01(+1.19%) |