Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.594 | 1.603 | 1.500 | 1.516 | 19,209 | +0.05(+3.44%) |
Dec 30, 2004 | 1.512 | 1.512 | 1.374 | 1.466 | 16,371 | +0.04(+3.13%) |
Dec 29, 2004 | 1.443 | 1.443 | 1.379 | 1.422 | 32,524 | +0.01(+1.01%) |
Dec 28, 2004 | 1.402 | 1.433 | 1.402 | 1.407 | 25,539 | +0.01(+1.05%) |
Dec 27, 2004 | 1.402 | 1.402 | 1.376 | 1.393 | 31,869 | -0.02(-1.62%) |
Dec 23, 2004 | 1.420 | 1.425 | 1.402 | 1.416 | 22,047 | -0.03(-2.22%) |
Dec 22, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 1.420 | 1.448 | 1.420 | 1.448 | 3,056 | +0.01(+0.64%) |
Dec 20, 2004 | 1.471 | 1.471 | 1.425 | 1.438 | 8,076 | -0.03(-2.18%) |
Dec 17, 2004 | 1.463 | 1.475 | 1.463 | 1.471 | 654 | +0.00(+0.00%) |
Dec 16, 2004 | 1.498 | 1.498 | 1.471 | 1.471 | 3,274 | -0.02(-1.23%) |
Dec 15, 2004 | 1.489 | 1.489 | 1.489 | 1.489 | 1,091 | -0.02(-1.52%) |
Dec 14, 2004 | 1.493 | 1.512 | 1.493 | 1.512 | 6,548 | +0.00(+0.30%) |
Dec 13, 2004 | 1.507 | 1.507 | 1.507 | 1.507 | 2,619 | +0.03(+1.86%) |
Dec 10, 2004 | 1.475 | 1.512 | 1.475 | 1.480 | 12,224 | +0.01(+0.94%) |
Dec 09, 2004 | 1.374 | 1.466 | 1.374 | 1.466 | 4,365 | -0.03(-2.14%) |
Dec 08, 2004 | 1.498 | 1.498 | 1.498 | 1.498 | 218 | -0.01(-0.91%) |
Dec 07, 2004 | 1.523 | 1.599 | 1.470 | 1.512 | 13,097 | -0.03(-1.79%) |
Dec 06, 2004 | 1.471 | 1.539 | 1.471 | 1.539 | 11,787 | +0.07(+4.67%) |
Dec 03, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.466 | 1.503 | 1.466 | 1.471 | 7,421 | +0.05(+3.22%) |
Dec 01, 2004 | 1.351 | 1.512 | 1.351 | 1.425 | 4,584 | -0.01(-0.96%) |
Nov 30, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 1,309 | +0.00(+0.00%) |
Nov 29, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 1.351 | 1.438 | 1.351 | 1.438 | 873 | +0.00(+0.00%) |
Nov 24, 2004 | 1.397 | 1.438 | 1.388 | 1.438 | 21,392 | -0.02(-1.57%) |
Nov 23, 2004 | 1.374 | 1.461 | 1.374 | 1.461 | 19,645 | +0.07(+4.93%) |
Nov 22, 2004 | 1.429 | 1.429 | 1.393 | 1.393 | 3,929 | -0.04(-2.88%) |
Nov 19, 2004 | 1.489 | 1.489 | 1.361 | 1.434 | 27,940 | -0.05(-3.69%) |
Nov 18, 2004 | 1.402 | 1.503 | 1.374 | 1.489 | 15,280 | +0.08(+5.86%) |
Nov 17, 2004 | 1.603 | 1.603 | 1.301 | 1.406 | 44,967 | -0.11(-6.97%) |
Nov 16, 2004 | 1.713 | 1.713 | 1.466 | 1.512 | 73,562 | -0.32(-17.50%) |
Nov 15, 2004 | 1.832 | 1.924 | 1.832 | 1.832 | 7,421 | +0.01(+0.76%) |
Nov 12, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 2,619 | +0.04(+2.06%) |
Nov 11, 2004 | 1.787 | 1.787 | 1.782 | 1.782 | 436 | +0.00(+0.26%) |
Nov 10, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 654 | -0.00(-0.26%) |
Nov 09, 2004 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.695 | 1.782 | 1.695 | 1.782 | 4,365 | +0.11(+6.57%) |
Nov 05, 2004 | 1.672 | 1.672 | 1.567 | 1.672 | 5,457 | +0.11(+6.73%) |
Nov 04, 2004 | 1.649 | 1.649 | 1.567 | 1.567 | 654 | -0.17(-10.00%) |
Nov 03, 2004 | 1.649 | 1.750 | 1.466 | 1.741 | 11,787 | +0.09(+5.27%) |
Nov 02, 2004 | 1.654 | 1.654 | 1.654 | 1.654 | 218 | -0.11(-6.24%) |
Nov 01, 2004 | 1.658 | 1.764 | 1.580 | 1.764 | 6,112 | +0.10(+6.06%) |
Oct 29, 2004 | 1.571 | 1.764 | 1.571 | 1.663 | 25,757 | +0.10(+6.14%) |
Oct 28, 2004 | 1.558 | 1.658 | 1.223 | 1.567 | 29,687 | -0.03(-1.72%) |
Oct 27, 2004 | 1.681 | 1.713 | 1.535 | 1.594 | 28,377 | -0.06(-3.87%) |
Oct 26, 2004 | 1.603 | 1.668 | 1.603 | 1.658 | 34,489 | +0.05(+3.43%) |
Oct 25, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 4,584 | -0.07(-4.11%) |
Oct 22, 2004 | 1.672 | 1.672 | 1.672 | 1.672 | 654 | +0.00(+0.00%) |
Oct 21, 2004 | 1.764 | 1.764 | 1.672 | 1.672 | 4,802 | +0.00(+0.00%) |
Oct 20, 2004 | 1.677 | 1.677 | 1.672 | 1.672 | 873 | -0.00(-0.27%) |
Oct 19, 2004 | 1.677 | 1.677 | 1.677 | 1.677 | 1,309 | +0.00(+0.27%) |
Oct 18, 2004 | 1.805 | 1.805 | 1.672 | 1.672 | 6,330 | +0.00(+0.00%) |
Oct 15, 2004 | 1.626 | 1.782 | 1.580 | 1.672 | 6,766 | +0.05(+2.82%) |
Oct 14, 2004 | 1.626 | 1.626 | 1.626 | 1.626 | 218 | -0.07(-4.05%) |
Oct 13, 2004 | 1.649 | 1.695 | 1.645 | 1.695 | 2,401 | +0.04(+2.49%) |
Oct 12, 2004 | 1.663 | 1.663 | 1.654 | 1.654 | 3,056 | -0.04(-2.43%) |
Oct 11, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 654 | -0.01(-0.80%) |
Oct 08, 2004 | 1.626 | 1.709 | 1.626 | 1.709 | 654 | -0.05(-3.12%) |
Oct 07, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.718 | 1.764 | 1.700 | 1.764 | 1,746 | +0.04(+2.12%) |
Oct 05, 2004 | 1.718 | 1.727 | 1.718 | 1.727 | 1,528 | +0.09(+5.31%) |
Oct 04, 2004 | 1.718 | 1.718 | 1.640 | 1.640 | 873 | -0.09(-5.29%) |