Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.306 | 1.395 | 1.306 | 1.355 | 59,280 | -0.06(-4.00%) |
Nov 29, 2004 | 1.330 | 1.419 | 1.274 | 1.411 | 187,019 | +0.15(+12.18%) |
Nov 26, 2004 | 1.347 | 1.387 | 1.258 | 1.258 | 86,316 | -0.10(-7.69%) |
Nov 24, 2004 | 1.153 | 1.451 | 1.129 | 1.363 | 630,508 | +0.26(+23.36%) |
Nov 23, 2004 | 1.056 | 1.129 | 1.056 | 1.105 | 24,183 | +0.02(+1.48%) |
Nov 22, 2004 | 1.129 | 1.145 | 1.089 | 1.089 | 80,611 | -0.06(-5.59%) |
Nov 19, 2004 | 1.153 | 1.161 | 1.145 | 1.153 | 7,441 | +0.01(+0.70%) |
Nov 18, 2004 | 1.097 | 1.169 | 1.097 | 1.145 | 48,987 | +0.01(+0.71%) |
Nov 17, 2004 | 1.137 | 1.169 | 1.105 | 1.137 | 123,274 | +0.01(+0.71%) |
Nov 16, 2004 | 1.129 | 1.169 | 1.113 | 1.129 | 37,577 | -0.01(-0.71%) |
Nov 15, 2004 | 1.145 | 1.193 | 1.048 | 1.137 | 110,624 | -0.02(-2.08%) |
Nov 12, 2004 | 1.145 | 1.161 | 1.129 | 1.161 | 47,374 | +0.02(+1.41%) |
Nov 11, 2004 | 1.169 | 1.210 | 1.137 | 1.145 | 50,475 | -0.01(-0.70%) |
Nov 10, 2004 | 1.137 | 1.210 | 1.137 | 1.153 | 33,112 | -0.02(-2.05%) |
Nov 09, 2004 | 1.169 | 1.193 | 1.169 | 1.177 | 32,616 | -0.02(-2.01%) |
Nov 08, 2004 | 1.177 | 1.218 | 1.169 | 1.201 | 64,985 | +0.01(+0.68%) |
Nov 05, 2004 | 1.105 | 1.210 | 1.105 | 1.193 | 104,175 | +0.02(+2.07%) |
Nov 04, 2004 | 1.169 | 1.169 | 1.129 | 1.169 | 32,864 | -0.01(-0.69%) |
Nov 03, 2004 | 1.153 | 1.177 | 1.145 | 1.177 | 19,098 | +0.02(+2.10%) |
Nov 02, 2004 | 1.153 | 1.193 | 1.129 | 1.153 | 58,536 | -0.01(-0.69%) |
Nov 01, 2004 | 1.201 | 1.201 | 1.129 | 1.161 | 40,305 | -0.04(-3.36%) |
Oct 29, 2004 | 1.185 | 1.226 | 1.137 | 1.201 | 44,646 | -0.01(-0.67%) |
Oct 28, 2004 | 1.210 | 1.234 | 1.185 | 1.210 | 50,103 | +0.01(+0.67%) |
Oct 27, 2004 | 1.145 | 1.201 | 1.145 | 1.201 | 36,585 | +0.02(+1.36%) |
Oct 26, 2004 | 1.105 | 1.185 | 1.105 | 1.185 | 40,057 | +0.04(+3.45%) |
Oct 25, 2004 | 1.169 | 1.177 | 1.121 | 1.146 | 77,139 | -0.02(-2.00%) |
Oct 22, 2004 | 1.177 | 1.210 | 1.169 | 1.169 | 32,244 | +0.00(+0.00%) |
Oct 21, 2004 | 1.201 | 1.306 | 1.169 | 1.169 | 235,882 | -0.06(-4.61%) |
Oct 20, 2004 | 1.274 | 1.298 | 1.226 | 1.226 | 59,776 | -0.04(-3.18%) |
Oct 19, 2004 | 1.266 | 1.266 | 1.226 | 1.266 | 53,327 | +0.02(+1.29%) |
Oct 18, 2004 | 1.282 | 1.282 | 1.250 | 1.250 | 110,872 | +0.02(+1.31%) |
Oct 15, 2004 | 1.226 | 1.282 | 1.193 | 1.234 | 171,269 | +0.02(+2.00%) |
Oct 14, 2004 | 1.226 | 1.290 | 1.177 | 1.210 | 86,192 | -0.02(-1.32%) |
Oct 13, 2004 | 1.282 | 1.330 | 1.226 | 1.226 | 152,418 | +0.02(+1.33%) |
Oct 12, 2004 | 1.234 | 1.290 | 1.169 | 1.210 | 206,986 | +0.02(+2.04%) |
Oct 11, 2004 | 1.234 | 1.234 | 1.137 | 1.185 | 15,502 | +0.01(+0.68%) |
Oct 08, 2004 | 1.169 | 1.193 | 1.137 | 1.177 | 101,198 | +0.03(+2.82%) |
Oct 07, 2004 | 1.161 | 1.210 | 1.137 | 1.145 | 52,583 | -0.02(-2.07%) |
Oct 06, 2004 | 1.218 | 1.242 | 1.137 | 1.169 | 72,426 | +0.01(+0.69%) |
Oct 05, 2004 | 1.153 | 1.210 | 1.137 | 1.161 | 107,275 | +0.06(+5.80%) |
Oct 04, 2004 | 1.153 | 1.153 | 1.097 | 1.097 | 27,408 | -0.01(-1.30%) |
Oct 01, 2004 | 1.121 | 1.121 | 1.040 | 1.112 | 43,778 | +0.05(+4.47%) |
Sep 30, 2004 | 1.064 | 1.129 | 1.047 | 1.064 | 116,204 | -0.03(-2.94%) |
Sep 29, 2004 | 1.056 | 1.105 | 1.048 | 1.097 | 56,180 | -0.01(-0.73%) |
Sep 28, 2004 | 1.121 | 1.121 | 1.040 | 1.105 | 227,201 | +0.02(+1.48%) |
Sep 27, 2004 | 1.097 | 1.113 | 1.056 | 1.089 | 34,725 | -0.04(-3.57%) |
Sep 24, 2004 | 1.201 | 1.234 | 1.064 | 1.129 | 44,770 | +0.02(+2.19%) |
Sep 23, 2004 | 1.121 | 1.153 | 1.105 | 1.105 | 28,028 | -0.05(-4.20%) |
Sep 22, 2004 | 1.129 | 1.153 | 1.097 | 1.153 | 50,599 | +0.01(+0.70%) |
Sep 21, 2004 | 1.177 | 1.185 | 1.056 | 1.145 | 61,885 | -0.04(-3.40%) |
Sep 20, 2004 | 1.234 | 1.234 | 1.177 | 1.185 | 28,524 | -0.03(-2.65%) |
Sep 17, 2004 | 1.218 | 1.242 | 1.218 | 1.218 | 5,580 | -0.01(-0.66%) |
Sep 16, 2004 | 1.177 | 1.242 | 1.153 | 1.226 | 71,283 | +0.02(+2.01%) |
Sep 15, 2004 | 1.177 | 1.250 | 1.153 | 1.201 | 112,236 | -0.02(-1.32%) |
Sep 14, 2004 | 1.298 | 1.330 | 1.169 | 1.218 | 200,289 | +0.06(+4.86%) |
Sep 13, 2004 | 1.130 | 1.161 | 1.129 | 1.161 | 25,795 | +0.00(+0.00%) |
Sep 10, 2004 | 1.169 | 1.170 | 1.129 | 1.161 | 32,120 | -0.01(-0.69%) |
Sep 09, 2004 | 1.169 | 1.210 | 1.105 | 1.169 | 66,473 | +0.00(+0.00%) |
Sep 08, 2004 | 1.177 | 1.268 | 1.145 | 1.169 | 57,420 | -0.07(-5.84%) |
Sep 07, 2004 | 1.234 | 1.242 | 1.185 | 1.242 | 36,461 | -0.04(-3.14%) |
Sep 03, 2004 | 1.201 | 1.314 | 1.201 | 1.282 | 18,850 | -0.01(-0.62%) |
Sep 02, 2004 | 1.298 | 1.298 | 1.210 | 1.290 | 9,673 | +0.00(+0.00%) |