Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.662 | 1.692 | 1.651 | 1.690 | 2,089,746 | +0.02(+0.91%) |
Dec 30, 2004 | 1.675 | 1.677 | 1.647 | 1.675 | 2,536,424 | +0.00(+0.18%) |
Dec 29, 2004 | 1.640 | 1.672 | 1.623 | 1.672 | 4,255,251 | +0.03(+1.54%) |
Dec 28, 2004 | 1.624 | 1.647 | 1.604 | 1.647 | 1,661,761 | +0.02(+1.50%) |
Dec 27, 2004 | 1.622 | 1.622 | 1.597 | 1.622 | 790,050 | +0.01(+0.57%) |
Dec 23, 2004 | 1.616 | 1.616 | 1.606 | 1.613 | 389,613 | +0.01(+0.38%) |
Dec 22, 2004 | 1.588 | 1.616 | 1.588 | 1.607 | 924,840 | +0.01(+0.57%) |
Dec 21, 2004 | 1.603 | 1.606 | 1.577 | 1.598 | 1,041,921 | -0.00(-0.13%) |
Dec 20, 2004 | 1.586 | 1.611 | 1.583 | 1.600 | 804,808 | -0.00(-0.06%) |
Dec 17, 2004 | 1.605 | 1.605 | 1.581 | 1.601 | 1,491,551 | -0.00(-0.19%) |
Dec 16, 2004 | 1.601 | 1.606 | 1.591 | 1.604 | 1,259,357 | +0.00(+0.13%) |
Dec 15, 2004 | 1.609 | 1.611 | 1.589 | 1.602 | 2,149,762 | -0.05(-2.90%) |
Dec 14, 2004 | 1.660 | 1.662 | 1.647 | 1.650 | 3,299,910 | -0.00(-0.12%) |
Dec 13, 2004 | 1.647 | 1.662 | 1.645 | 1.652 | 2,344,569 | +0.01(+0.31%) |
Dec 10, 2004 | 1.655 | 1.662 | 1.642 | 1.647 | 2,044,488 | +0.00(+0.00%) |
Dec 09, 2004 | 1.646 | 1.651 | 1.631 | 1.647 | 1,185,567 | +0.02(+1.00%) |
Dec 08, 2004 | 1.647 | 1.654 | 1.627 | 1.630 | 1,540,745 | -0.01(-0.37%) |
Dec 07, 2004 | 1.627 | 1.651 | 1.626 | 1.636 | 1,775,890 | -0.00(-0.12%) |
Dec 06, 2004 | 1.648 | 1.667 | 1.635 | 1.638 | 1,220,986 | -0.01(-0.56%) |
Dec 03, 2004 | 1.647 | 1.664 | 1.627 | 1.648 | 1,797,536 | +0.01(+0.75%) |
Dec 02, 2004 | 1.651 | 1.651 | 1.626 | 1.635 | 1,539,761 | -0.01(-0.68%) |
Dec 01, 2004 | 1.641 | 1.660 | 1.629 | 1.647 | 1,651,922 | -0.02(-1.22%) |
Nov 30, 2004 | 1.663 | 1.675 | 1.647 | 1.667 | 1,670,616 | +0.01(+0.61%) |
Nov 29, 2004 | 1.682 | 1.682 | 1.655 | 1.657 | 1,815,245 | -0.02(-1.45%) |
Nov 26, 2004 | 1.650 | 1.682 | 1.650 | 1.681 | 672,969 | +0.03(+1.91%) |
Nov 24, 2004 | 1.636 | 1.652 | 1.634 | 1.650 | 998,631 | +0.01(+0.50%) |
Nov 23, 2004 | 1.630 | 1.646 | 1.606 | 1.641 | 1,693,245 | +0.01(+0.62%) |
Nov 22, 2004 | 1.632 | 1.647 | 1.626 | 1.631 | 1,189,502 | +0.01(+0.88%) |
Nov 19, 2004 | 1.638 | 1.641 | 1.611 | 1.617 | 1,594,858 | -0.03(-1.73%) |
Nov 18, 2004 | 1.657 | 1.672 | 1.636 | 1.646 | 4,633,058 | +0.02(+1.19%) |
Nov 17, 2004 | 1.677 | 1.678 | 1.545 | 1.626 | 19,830,946 | -0.07(-3.85%) |
Nov 16, 2004 | 1.699 | 1.704 | 1.688 | 1.691 | 1,140,308 | -0.00(-0.06%) |
Nov 15, 2004 | 1.720 | 1.720 | 1.684 | 1.692 | 1,327,244 | -0.01(-0.54%) |
Nov 12, 2004 | 1.667 | 1.708 | 1.665 | 1.701 | 1,884,116 | +0.05(+2.83%) |
Nov 11, 2004 | 1.638 | 1.657 | 1.638 | 1.655 | 1,011,421 | +0.02(+1.06%) |
Nov 10, 2004 | 1.638 | 1.657 | 1.637 | 1.637 | 1,257,389 | -0.01(-0.37%) |
Nov 09, 2004 | 1.641 | 1.647 | 1.632 | 1.643 | 819,566 | +0.00(+0.12%) |
Nov 08, 2004 | 1.638 | 1.660 | 1.638 | 1.641 | 682,807 | +0.01(+0.31%) |
Nov 05, 2004 | 1.662 | 1.663 | 1.631 | 1.636 | 939,598 | -0.02(-1.11%) |
Nov 04, 2004 | 1.607 | 1.671 | 1.604 | 1.655 | 1,304,615 | +0.04(+2.65%) |
Nov 03, 2004 | 1.606 | 1.626 | 1.606 | 1.612 | 1,148,179 | +0.02(+1.28%) |
Nov 02, 2004 | 1.591 | 1.611 | 1.584 | 1.592 | 811,695 | -0.00(-0.06%) |
Nov 01, 2004 | 1.570 | 1.593 | 1.560 | 1.593 | 646,404 | +0.02(+1.36%) |
Oct 29, 2004 | 1.586 | 1.586 | 1.560 | 1.571 | 811,695 | -0.01(-0.71%) |
Oct 28, 2004 | 1.569 | 1.589 | 1.547 | 1.583 | 941,566 | +0.02(+1.17%) |
Oct 27, 2004 | 1.525 | 1.564 | 1.525 | 1.564 | 753,646 | +0.02(+1.58%) |
Oct 26, 2004 | 1.545 | 1.546 | 1.530 | 1.540 | 1,037,002 | +0.00(+0.00%) |
Oct 25, 2004 | 1.550 | 1.550 | 1.518 | 1.540 | 871,711 | +0.02(+1.27%) |
Oct 22, 2004 | 1.526 | 1.545 | 1.520 | 1.521 | 661,162 | -0.00(-0.27%) |
Oct 21, 2004 | 1.525 | 1.533 | 1.520 | 1.525 | 686,743 | +0.00(+0.00%) |
Oct 20, 2004 | 1.525 | 1.535 | 1.518 | 1.525 | 560,807 | -0.01(-0.53%) |
Oct 19, 2004 | 1.520 | 1.537 | 1.520 | 1.533 | 890,405 | +0.01(+0.67%) |
Oct 18, 2004 | 1.534 | 1.537 | 1.511 | 1.523 | 1,051,760 | -0.01(-0.73%) |
Oct 15, 2004 | 1.528 | 1.542 | 1.523 | 1.534 | 1,106,857 | +0.01(+0.40%) |
Oct 14, 2004 | 1.526 | 1.537 | 1.520 | 1.528 | 2,103,520 | +0.00(+0.13%) |
Oct 13, 2004 | 1.539 | 1.544 | 1.525 | 1.526 | 503,743 | -0.01(-0.66%) |
Oct 12, 2004 | 1.540 | 1.545 | 1.526 | 1.536 | 909,098 | -0.01(-0.53%) |
Oct 11, 2004 | 1.548 | 1.566 | 1.535 | 1.544 | 488,984 | -0.00(-0.20%) |
Oct 08, 2004 | 1.551 | 1.565 | 1.542 | 1.547 | 425,033 | -0.01(-0.33%) |
Oct 07, 2004 | 1.580 | 1.589 | 1.550 | 1.552 | 817,598 | -0.03(-1.86%) |
Oct 06, 2004 | 1.590 | 1.607 | 1.577 | 1.581 | 857,937 | -0.01(-0.58%) |
Oct 05, 2004 | 1.580 | 1.606 | 1.561 | 1.591 | 889,421 | +0.01(+0.90%) |
Oct 04, 2004 | 1.535 | 1.591 | 1.535 | 1.576 | 1,020,276 | +0.03(+2.04%) |