Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.389 | 1.413 | 1.389 | 1.399 | 1,088,725 | +0.00(+0.20%) |
Dec 30, 2004 | 1.396 | 1.416 | 1.379 | 1.397 | 2,754,045 | -0.01(-0.67%) |
Dec 29, 2004 | 1.407 | 1.416 | 1.384 | 1.406 | 3,391,522 | -0.00(-0.04%) |
Dec 28, 2004 | 1.389 | 1.408 | 1.389 | 1.407 | 2,560,653 | +0.03(+2.32%) |
Dec 27, 2004 | 1.396 | 1.412 | 1.369 | 1.375 | 2,899,089 | -0.01(-0.97%) |
Dec 23, 2004 | 1.388 | 1.396 | 1.375 | 1.388 | 3,849,932 | +0.03(+2.09%) |
Dec 22, 2004 | 1.352 | 1.372 | 1.352 | 1.360 | 4,519,642 | +0.02(+1.18%) |
Dec 21, 2004 | 1.312 | 1.348 | 1.312 | 1.344 | 88,686,328 | +0.02(+1.63%) |
Dec 20, 2004 | 1.320 | 1.331 | 1.313 | 1.322 | 4,861,659 | -0.01(-0.62%) |
Dec 17, 2004 | 1.324 | 1.340 | 1.318 | 1.331 | 8,482,386 | -0.03(-2.00%) |
Dec 16, 2004 | 1.384 | 1.384 | 1.351 | 1.358 | 7,354,266 | -0.02(-1.57%) |
Dec 15, 2004 | 1.382 | 1.400 | 1.368 | 1.379 | 10,341,098 | +0.01(+1.05%) |
Dec 14, 2004 | 1.380 | 1.400 | 1.356 | 1.365 | 7,703,446 | -0.01(-0.54%) |
Dec 13, 2004 | 1.359 | 1.378 | 1.359 | 1.372 | 5,441,835 | +0.05(+4.15%) |
Dec 10, 2004 | 1.281 | 1.322 | 1.277 | 1.318 | 4,184,787 | +0.04(+3.00%) |
Dec 09, 2004 | 1.275 | 1.281 | 1.265 | 1.279 | 6,167,055 | -0.01(-1.01%) |
Dec 08, 2004 | 1.281 | 1.301 | 1.279 | 1.292 | 8,186,926 | +0.01(+0.83%) |
Dec 07, 2004 | 1.325 | 1.325 | 1.282 | 1.282 | 4,786,451 | -0.04(-3.03%) |
Dec 06, 2004 | 1.303 | 1.323 | 1.300 | 1.322 | 8,090,230 | +0.02(+1.44%) |
Dec 03, 2004 | 1.304 | 1.317 | 1.300 | 1.303 | 11,861,374 | +0.04(+3.11%) |
Dec 02, 2004 | 1.257 | 1.269 | 1.231 | 1.264 | 7,703,446 | +0.01(+0.46%) |
Dec 01, 2004 | 1.221 | 1.260 | 1.221 | 1.258 | 18,082,148 | +0.05(+3.78%) |
Nov 30, 2004 | 1.203 | 1.224 | 1.200 | 1.212 | 7,606,750 | +0.02(+1.94%) |
Nov 29, 2004 | 1.196 | 1.203 | 1.184 | 1.189 | 3,609,983 | -0.01(-0.65%) |
Nov 26, 2004 | 1.173 | 1.197 | 1.172 | 1.197 | 2,922,367 | +0.05(+4.13%) |
Nov 24, 2004 | 1.145 | 1.161 | 1.141 | 1.149 | 3,153,363 | +0.01(+0.90%) |
Nov 23, 2004 | 1.145 | 1.152 | 1.133 | 1.139 | 6,661,278 | +0.02(+1.46%) |
Nov 22, 2004 | 1.117 | 1.138 | 1.114 | 1.123 | 5,468,695 | -0.01(-0.79%) |
Nov 19, 2004 | 1.142 | 1.142 | 1.111 | 1.132 | 5,076,539 | -0.01(-0.57%) |
Nov 18, 2004 | 1.140 | 1.150 | 1.132 | 1.138 | 5,490,183 | -0.02(-1.64%) |
Nov 17, 2004 | 1.152 | 1.161 | 1.148 | 1.157 | 3,169,479 | +0.03(+2.62%) |
Nov 16, 2004 | 1.131 | 1.138 | 1.125 | 1.128 | 4,625,291 | -0.00(-0.43%) |
Nov 15, 2004 | 1.141 | 1.141 | 1.133 | 1.133 | 1,552,507 | -0.01(-0.72%) |
Nov 12, 2004 | 1.136 | 1.149 | 1.134 | 1.141 | 2,702,115 | +0.01(+1.22%) |
Nov 11, 2004 | 1.135 | 1.137 | 1.127 | 1.127 | 4,351,319 | -0.01(-0.75%) |
Nov 10, 2004 | 1.128 | 1.144 | 1.128 | 1.136 | 2,154,171 | +0.02(+1.60%) |
Nov 09, 2004 | 1.117 | 1.120 | 1.110 | 1.118 | 4,501,735 | -0.00(-0.17%) |
Nov 08, 2004 | 1.154 | 1.157 | 1.117 | 1.120 | 3,389,731 | -0.04(-3.31%) |
Nov 05, 2004 | 1.159 | 1.168 | 1.153 | 1.158 | 4,206,275 | +0.01(+0.49%) |
Nov 04, 2004 | 1.137 | 1.163 | 1.136 | 1.152 | 8,901,402 | +0.02(+1.73%) |
Nov 03, 2004 | 1.128 | 1.135 | 1.125 | 1.133 | 11,136,154 | +0.03(+2.27%) |
Nov 02, 2004 | 1.116 | 1.119 | 1.106 | 1.108 | 10,663,418 | -0.01(-0.83%) |
Nov 01, 2004 | 1.120 | 1.122 | 1.114 | 1.117 | 10,233,658 | -0.02(-1.43%) |
Oct 29, 2004 | 1.150 | 1.163 | 1.122 | 1.133 | 19,269,360 | -0.02(-1.33%) |
Oct 28, 2004 | 1.120 | 1.162 | 1.120 | 1.148 | 16,164,345 | +0.03(+2.41%) |
Oct 27, 2004 | 1.123 | 1.125 | 1.111 | 1.121 | 8,981,982 | -0.00(-0.18%) |
Oct 26, 2004 | 1.131 | 1.131 | 1.115 | 1.123 | 9,470,834 | -0.00(-0.25%) |
Oct 25, 2004 | 1.121 | 1.133 | 1.112 | 1.126 | 7,241,454 | -0.01(-0.95%) |
Oct 22, 2004 | 1.154 | 1.173 | 1.130 | 1.137 | 6,543,094 | -0.00(-0.16%) |
Oct 21, 2004 | 1.087 | 1.145 | 1.087 | 1.139 | 8,826,194 | +0.06(+5.67%) |
Oct 20, 2004 | 1.063 | 1.080 | 1.049 | 1.078 | 5,807,131 | +0.01(+1.05%) |
Oct 19, 2004 | 1.070 | 1.079 | 1.062 | 1.067 | 8,138,578 | -0.01(-1.22%) |
Oct 18, 2004 | 1.083 | 1.083 | 1.064 | 1.080 | 5,366,627 | -0.00(-0.29%) |
Oct 15, 2004 | 1.061 | 1.095 | 1.061 | 1.083 | 10,658,046 | +0.03(+2.48%) |
Oct 14, 2004 | 1.063 | 1.065 | 1.052 | 1.057 | 8,074,114 | -0.03(-2.72%) |
Oct 13, 2004 | 1.092 | 1.093 | 1.079 | 1.086 | 11,044,830 | +0.00(+0.21%) |
Oct 12, 2004 | 1.088 | 1.089 | 1.077 | 1.084 | 1,240,931 | -0.01(-1.00%) |
Oct 11, 2004 | 1.093 | 1.102 | 1.093 | 1.095 | 4,002,139 | +0.00(+0.17%) |
Oct 08, 2004 | 1.070 | 1.096 | 1.069 | 1.093 | 7,886,094 | +0.04(+4.15%) |
Oct 07, 2004 | 1.047 | 1.050 | 1.038 | 1.050 | 6,038,127 | -0.00(-0.37%) |
Oct 06, 2004 | 1.035 | 1.054 | 1.035 | 1.054 | 3,803,375 | +0.00(+0.09%) |
Oct 05, 2004 | 1.042 | 1.058 | 1.042 | 1.053 | 3,803,375 | -0.00(-0.09%) |
Oct 04, 2004 | 1.024 | 1.054 | 1.024 | 1.054 | 9,384,882 | +0.04(+3.55%) |