Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.310 | 1.399 | 1.310 | 1.359 | 59,109 | -0.06(-4.00%) |
Nov 29, 2004 | 1.334 | 1.423 | 1.278 | 1.415 | 186,479 | +0.15(+12.18%) |
Nov 26, 2004 | 1.350 | 1.391 | 1.262 | 1.262 | 86,067 | -0.11(-7.69%) |
Nov 24, 2004 | 1.156 | 1.456 | 1.132 | 1.367 | 628,687 | +0.26(+23.36%) |
Nov 23, 2004 | 1.059 | 1.132 | 1.059 | 1.108 | 24,113 | +0.02(+1.48%) |
Nov 22, 2004 | 1.132 | 1.148 | 1.092 | 1.092 | 80,379 | -0.06(-5.59%) |
Nov 19, 2004 | 1.156 | 1.164 | 1.148 | 1.156 | 7,419 | +0.01(+0.70%) |
Nov 18, 2004 | 1.100 | 1.173 | 1.100 | 1.148 | 48,845 | +0.01(+0.71%) |
Nov 17, 2004 | 1.140 | 1.173 | 1.108 | 1.140 | 122,918 | +0.01(+0.71%) |
Nov 16, 2004 | 1.132 | 1.173 | 1.116 | 1.132 | 37,469 | -0.01(-0.71%) |
Nov 15, 2004 | 1.148 | 1.197 | 1.051 | 1.140 | 110,304 | -0.02(-2.08%) |
Nov 12, 2004 | 1.148 | 1.164 | 1.132 | 1.164 | 47,238 | +0.02(+1.41%) |
Nov 11, 2004 | 1.173 | 1.213 | 1.140 | 1.148 | 50,329 | -0.01(-0.70%) |
Nov 10, 2004 | 1.140 | 1.213 | 1.140 | 1.156 | 33,017 | -0.02(-2.05%) |
Nov 09, 2004 | 1.173 | 1.197 | 1.173 | 1.181 | 32,522 | -0.02(-2.01%) |
Nov 08, 2004 | 1.181 | 1.221 | 1.173 | 1.205 | 64,797 | +0.01(+0.68%) |
Nov 05, 2004 | 1.108 | 1.213 | 1.108 | 1.197 | 103,874 | +0.02(+2.07%) |
Nov 04, 2004 | 1.173 | 1.173 | 1.132 | 1.173 | 32,769 | -0.01(-0.69%) |
Nov 03, 2004 | 1.156 | 1.181 | 1.148 | 1.181 | 19,043 | +0.02(+2.10%) |
Nov 02, 2004 | 1.156 | 1.197 | 1.132 | 1.156 | 58,367 | -0.01(-0.69%) |
Nov 01, 2004 | 1.205 | 1.205 | 1.132 | 1.164 | 40,189 | -0.04(-3.36%) |
Oct 29, 2004 | 1.189 | 1.229 | 1.140 | 1.205 | 44,517 | -0.01(-0.67%) |
Oct 28, 2004 | 1.213 | 1.237 | 1.189 | 1.213 | 49,958 | +0.01(+0.67%) |
Oct 27, 2004 | 1.148 | 1.205 | 1.148 | 1.205 | 36,479 | +0.02(+1.36%) |
Oct 26, 2004 | 1.108 | 1.189 | 1.108 | 1.189 | 39,942 | +0.04(+3.45%) |
Oct 25, 2004 | 1.173 | 1.181 | 1.124 | 1.149 | 76,916 | -0.02(-2.00%) |
Oct 22, 2004 | 1.181 | 1.213 | 1.173 | 1.173 | 32,151 | +0.00(+0.00%) |
Oct 21, 2004 | 1.205 | 1.310 | 1.173 | 1.173 | 235,201 | -0.06(-4.61%) |
Oct 20, 2004 | 1.278 | 1.302 | 1.229 | 1.229 | 59,604 | -0.04(-3.18%) |
Oct 19, 2004 | 1.270 | 1.270 | 1.229 | 1.270 | 53,173 | +0.02(+1.29%) |
Oct 18, 2004 | 1.286 | 1.286 | 1.253 | 1.253 | 110,552 | +0.02(+1.31%) |
Oct 15, 2004 | 1.229 | 1.286 | 1.197 | 1.237 | 170,774 | +0.02(+2.00%) |
Oct 14, 2004 | 1.229 | 1.294 | 1.181 | 1.213 | 85,943 | -0.02(-1.32%) |
Oct 13, 2004 | 1.286 | 1.334 | 1.229 | 1.229 | 151,978 | +0.02(+1.33%) |
Oct 12, 2004 | 1.237 | 1.294 | 1.173 | 1.213 | 206,388 | +0.02(+2.04%) |
Oct 11, 2004 | 1.237 | 1.237 | 1.140 | 1.189 | 15,457 | +0.01(+0.68%) |
Oct 08, 2004 | 1.173 | 1.197 | 1.140 | 1.181 | 100,906 | +0.03(+2.82%) |
Oct 07, 2004 | 1.164 | 1.213 | 1.140 | 1.148 | 52,431 | -0.02(-2.07%) |
Oct 06, 2004 | 1.221 | 1.245 | 1.140 | 1.173 | 72,217 | +0.01(+0.69%) |
Oct 05, 2004 | 1.156 | 1.213 | 1.140 | 1.164 | 106,965 | +0.06(+5.80%) |
Oct 04, 2004 | 1.156 | 1.156 | 1.100 | 1.101 | 27,328 | -0.01(-1.30%) |
Oct 01, 2004 | 1.124 | 1.124 | 1.043 | 1.115 | 43,652 | +0.05(+4.47%) |
Sep 30, 2004 | 1.067 | 1.132 | 1.050 | 1.067 | 115,869 | -0.03(-2.94%) |
Sep 29, 2004 | 1.059 | 1.108 | 1.051 | 1.100 | 56,018 | -0.01(-0.73%) |
Sep 28, 2004 | 1.124 | 1.124 | 1.043 | 1.108 | 226,545 | +0.02(+1.48%) |
Sep 27, 2004 | 1.100 | 1.116 | 1.059 | 1.092 | 34,624 | -0.04(-3.57%) |
Sep 24, 2004 | 1.205 | 1.237 | 1.067 | 1.132 | 44,641 | +0.02(+2.19%) |
Sep 23, 2004 | 1.124 | 1.156 | 1.108 | 1.108 | 27,947 | -0.05(-4.20%) |
Sep 22, 2004 | 1.132 | 1.156 | 1.100 | 1.156 | 50,453 | +0.01(+0.70%) |
Sep 21, 2004 | 1.181 | 1.189 | 1.059 | 1.148 | 61,706 | -0.04(-3.40%) |
Sep 20, 2004 | 1.237 | 1.237 | 1.181 | 1.189 | 28,441 | -0.03(-2.65%) |
Sep 17, 2004 | 1.221 | 1.245 | 1.221 | 1.221 | 5,564 | -0.01(-0.66%) |
Sep 16, 2004 | 1.181 | 1.245 | 1.156 | 1.229 | 71,077 | +0.02(+2.01%) |
Sep 15, 2004 | 1.181 | 1.253 | 1.156 | 1.205 | 111,912 | -0.02(-1.32%) |
Sep 14, 2004 | 1.302 | 1.334 | 1.173 | 1.221 | 199,711 | +0.06(+4.86%) |
Sep 13, 2004 | 1.133 | 1.164 | 1.132 | 1.164 | 25,721 | +0.00(+0.00%) |
Sep 10, 2004 | 1.173 | 1.173 | 1.132 | 1.164 | 32,027 | -0.01(-0.69%) |
Sep 09, 2004 | 1.173 | 1.213 | 1.108 | 1.173 | 66,281 | +0.00(+0.00%) |
Sep 08, 2004 | 1.181 | 1.271 | 1.148 | 1.173 | 57,254 | -0.07(-5.84%) |
Sep 07, 2004 | 1.237 | 1.245 | 1.189 | 1.245 | 36,356 | -0.04(-3.14%) |
Sep 03, 2004 | 1.205 | 1.318 | 1.205 | 1.286 | 18,796 | -0.01(-0.63%) |
Sep 02, 2004 | 1.302 | 1.302 | 1.213 | 1.294 | 9,645 | +0.00(+0.00%) |