Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.948 | 1.990 | 1.948 | 1.984 | 140,906,000 | +0.04(+1.90%) |
Nov 29, 2004 | 1.979 | 1.981 | 1.885 | 1.947 | 198,030,000 | -0.01(-0.38%) |
Nov 26, 2004 | 1.948 | 1.967 | 1.944 | 1.954 | 46,752,000 | +0.02(+0.88%) |
Nov 24, 2004 | 1.944 | 1.958 | 1.905 | 1.938 | 118,862,000 | +0.02(+1.15%) |
Nov 23, 2004 | 1.909 | 1.984 | 1.901 | 1.915 | 148,166,000 | +0.01(+0.68%) |
Nov 22, 2004 | 1.919 | 1.927 | 1.879 | 1.903 | 177,522,000 | -0.02(-1.30%) |
Nov 19, 2004 | 1.958 | 1.972 | 1.909 | 1.927 | 228,900,000 | -0.09(-4.51%) |
Nov 18, 2004 | 1.986 | 2.048 | 1.980 | 2.018 | 138,096,000 | +0.02(+1.18%) |
Nov 17, 2004 | 2.020 | 2.030 | 1.977 | 1.995 | 137,454,000 | -0.01(-0.42%) |
Nov 16, 2004 | 2.025 | 2.033 | 1.988 | 2.003 | 128,884,000 | -0.04(-2.01%) |
Nov 15, 2004 | 2.017 | 2.075 | 2.009 | 2.045 | 207,330,000 | +0.02(+1.06%) |
Nov 12, 2004 | 1.952 | 2.047 | 1.950 | 2.023 | 232,040,000 | +0.08(+4.20%) |
Nov 11, 2004 | 1.905 | 1.950 | 1.882 | 1.942 | 136,732,000 | +0.04(+1.94%) |
Nov 10, 2004 | 1.901 | 1.942 | 1.891 | 1.905 | 213,626,000 | +0.03(+1.84%) |
Nov 09, 2004 | 1.847 | 1.891 | 1.835 | 1.870 | 130,318,000 | +0.00(+0.21%) |
Nov 08, 2004 | 1.837 | 1.879 | 1.836 | 1.866 | 137,728,000 | +0.04(+2.08%) |
Nov 05, 2004 | 1.868 | 1.869 | 1.801 | 1.828 | 148,054,000 | -0.02(-0.95%) |
Nov 04, 2004 | 1.786 | 1.865 | 1.776 | 1.845 | 152,228,000 | +0.05(+2.76%) |
Nov 03, 2004 | 1.861 | 1.881 | 1.778 | 1.796 | 206,022,000 | -0.02(-0.88%) |
Nov 02, 2004 | 1.773 | 1.825 | 1.757 | 1.812 | 226,780,000 | +0.06(+3.25%) |
Nov 01, 2004 | 1.712 | 1.758 | 1.708 | 1.755 | 123,940,000 | +0.05(+2.84%) |
Oct 29, 2004 | 1.718 | 1.722 | 1.700 | 1.706 | 130,270,000 | -0.02(-0.93%) |
Oct 28, 2004 | 1.712 | 1.738 | 1.707 | 1.722 | 144,680,000 | +0.01(+0.64%) |
Oct 27, 2004 | 1.681 | 1.732 | 1.681 | 1.712 | 181,726,000 | +0.02(+1.18%) |
Oct 26, 2004 | 1.708 | 1.713 | 1.675 | 1.692 | 195,040,000 | -0.01(-0.41%) |
Oct 25, 2004 | 1.704 | 1.720 | 1.686 | 1.698 | 210,666,000 | -0.03(-1.82%) |
Oct 22, 2004 | 1.811 | 1.840 | 1.650 | 1.730 | 671,827,968 | -0.24(-12.34%) |
Oct 21, 2004 | 1.970 | 2.010 | 1.925 | 1.974 | 392,141,984 | +0.06(+2.92%) |
Oct 20, 2004 | 1.905 | 1.929 | 1.889 | 1.917 | 136,610,000 | +0.00(+0.05%) |
Oct 19, 2004 | 1.987 | 1.992 | 1.909 | 1.917 | 176,274,000 | -0.05(-2.39%) |
Oct 18, 2004 | 1.914 | 1.974 | 1.895 | 1.964 | 162,306,000 | +0.04(+1.87%) |
Oct 15, 2004 | 1.965 | 1.984 | 1.894 | 1.927 | 163,882,000 | -0.03(-1.41%) |
Oct 14, 2004 | 1.972 | 1.978 | 1.937 | 1.955 | 181,002,000 | -0.04(-2.20%) |
Oct 13, 2004 | 2.071 | 2.078 | 1.988 | 1.999 | 184,436,000 | -0.01(-0.60%) |
Oct 12, 2004 | 1.978 | 2.029 | 1.974 | 2.011 | 129,994,000 | +0.00(+0.17%) |
Oct 11, 2004 | 1.991 | 2.038 | 1.970 | 2.007 | 158,566,000 | +0.01(+0.37%) |
Oct 08, 2004 | 2.047 | 2.059 | 1.982 | 2.000 | 171,668,000 | -0.06(-2.79%) |
Oct 07, 2004 | 2.071 | 2.135 | 2.042 | 2.058 | 188,080,000 | -0.01(-0.51%) |
Oct 06, 2004 | 2.037 | 2.071 | 2.020 | 2.068 | 102,712,000 | +0.02(+0.98%) |
Oct 05, 2004 | 2.042 | 2.062 | 2.029 | 2.048 | 102,894,000 | -0.00(-0.12%) |
Oct 04, 2004 | 2.065 | 2.084 | 2.037 | 2.050 | 176,352,000 | +0.03(+1.33%) |
Oct 01, 2004 | 2.062 | 2.065 | 2.019 | 2.023 | 225,534,000 | -0.02(-0.95%) |
Sep 30, 2004 | 2.027 | 2.064 | 2.010 | 2.043 | 188,350,000 | +0.00(+0.05%) |
Sep 29, 2004 | 1.972 | 2.046 | 1.968 | 2.042 | 198,474,000 | +0.07(+3.58%) |
Sep 28, 2004 | 2.014 | 2.017 | 1.948 | 1.972 | 238,144,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.035 | 2.050 | 1.988 | 1.996 | 168,398,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.091 | 2.095 | 2.042 | 2.047 | 124,368,000 | -0.04(-2.13%) |
Sep 23, 2004 | 2.067 | 2.110 | 2.055 | 2.091 | 148,238,000 | +0.02(+1.09%) |
Sep 22, 2004 | 2.158 | 2.162 | 2.058 | 2.069 | 244,422,000 | -0.10(-4.42%) |
Sep 21, 2004 | 2.175 | 2.188 | 2.139 | 2.165 | 133,974,000 | +0.00(+0.05%) |
Sep 20, 2004 | 2.142 | 2.200 | 2.131 | 2.163 | 184,450,000 | +0.02(+0.72%) |
Sep 17, 2004 | 2.143 | 2.163 | 2.119 | 2.148 | 157,778,000 | +0.02(+0.92%) |
Sep 16, 2004 | 2.123 | 2.214 | 2.118 | 2.128 | 231,874,000 | +0.02(+0.85%) |
Sep 15, 2004 | 2.100 | 2.159 | 2.094 | 2.111 | 222,932,000 | -0.02(-1.08%) |
Sep 14, 2004 | 2.010 | 2.138 | 1.995 | 2.134 | 327,732,000 | +0.13(+6.65%) |
Sep 13, 2004 | 1.957 | 2.002 | 1.941 | 2.001 | 161,898,000 | +0.07(+3.73%) |
Sep 10, 2004 | 1.910 | 1.940 | 1.895 | 1.929 | 92,332,000 | +0.03(+1.31%) |
Sep 09, 2004 | 1.911 | 1.915 | 1.868 | 1.903 | 139,266,000 | +0.00(+0.16%) |
Sep 08, 2004 | 1.921 | 1.940 | 1.885 | 1.901 | 132,162,000 | -0.02(-1.30%) |
Sep 07, 2004 | 1.952 | 1.968 | 1.905 | 1.925 | 116,544,000 | -0.01(-0.59%) |
Sep 03, 2004 | 1.950 | 2.001 | 1.932 | 1.937 | 104,622,000 | -0.02(-1.12%) |
Sep 02, 2004 | 1.901 | 1.982 | 1.895 | 1.959 | 114,534,000 | +0.05(+2.46%) |