Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.424 | 1.474 | 1.424 | 1.470 | 33,814,920 | +0.06(+4.06%) |
Nov 29, 2004 | 1.422 | 1.422 | 1.407 | 1.413 | 28,703,556 | -0.01(-0.89%) |
Nov 26, 2004 | 1.430 | 1.437 | 1.423 | 1.426 | 16,601,867 | +0.05(+3.50%) |
Nov 24, 2004 | 1.385 | 1.391 | 1.372 | 1.378 | 9,970,982 | +0.00(+0.00%) |
Nov 23, 2004 | 1.392 | 1.394 | 1.378 | 1.378 | 15,317,215 | -0.01(-1.00%) |
Nov 22, 2004 | 1.386 | 1.401 | 1.383 | 1.391 | 13,266,960 | +0.02(+1.18%) |
Nov 19, 2004 | 1.389 | 1.389 | 1.362 | 1.375 | 13,034,685 | -0.01(-0.58%) |
Nov 18, 2004 | 1.391 | 1.393 | 1.370 | 1.383 | 12,082,225 | -0.01(-0.55%) |
Nov 17, 2004 | 1.395 | 1.406 | 1.387 | 1.391 | 14,831,901 | +0.01(+0.92%) |
Nov 16, 2004 | 1.408 | 1.409 | 1.374 | 1.378 | 13,230,627 | -0.04(-2.72%) |
Nov 15, 2004 | 1.455 | 1.455 | 1.411 | 1.417 | 7,140,853 | -0.03(-2.21%) |
Nov 12, 2004 | 1.422 | 1.453 | 1.421 | 1.449 | 18,449,692 | +0.03(+2.15%) |
Nov 11, 2004 | 1.414 | 1.421 | 1.407 | 1.418 | 7,265,425 | +0.00(+0.30%) |
Nov 10, 2004 | 1.403 | 1.416 | 1.395 | 1.414 | 20,856,794 | +0.01(+0.96%) |
Nov 09, 2004 | 1.396 | 1.405 | 1.384 | 1.401 | 13,089,185 | -0.01(-0.57%) |
Nov 08, 2004 | 1.425 | 1.425 | 1.394 | 1.409 | 8,714,877 | -0.03(-1.77%) |
Nov 05, 2004 | 1.418 | 1.434 | 1.412 | 1.434 | 17,275,336 | +0.03(+2.22%) |
Nov 04, 2004 | 1.395 | 1.418 | 1.395 | 1.403 | 19,975,704 | +0.02(+1.45%) |
Nov 03, 2004 | 1.400 | 1.400 | 1.360 | 1.383 | 13,911,882 | +0.02(+1.36%) |
Nov 02, 2004 | 1.370 | 1.389 | 1.360 | 1.364 | 8,555,269 | -0.01(-0.56%) |
Nov 01, 2004 | 1.374 | 1.379 | 1.368 | 1.372 | 10,937,716 | +0.00(+0.28%) |
Oct 29, 2004 | 1.364 | 1.383 | 1.349 | 1.368 | 15,448,275 | +0.01(+0.77%) |
Oct 28, 2004 | 1.368 | 1.373 | 1.355 | 1.358 | 10,488,736 | -0.03(-2.00%) |
Oct 27, 2004 | 1.391 | 1.399 | 1.375 | 1.386 | 18,606,704 | +0.01(+0.67%) |
Oct 26, 2004 | 1.376 | 1.377 | 1.345 | 1.376 | 11,128,468 | +0.01(+0.76%) |
Oct 25, 2004 | 1.371 | 1.373 | 1.358 | 1.366 | 8,520,233 | -0.01(-0.67%) |
Oct 22, 2004 | 1.416 | 1.416 | 1.371 | 1.375 | 6,555,622 | -0.00(-0.31%) |
Oct 21, 2004 | 1.351 | 1.385 | 1.350 | 1.379 | 19,430,698 | +0.04(+3.02%) |
Oct 20, 2004 | 1.343 | 1.347 | 1.316 | 1.339 | 21,025,486 | -0.00(-0.20%) |
Oct 19, 2004 | 1.379 | 1.383 | 1.342 | 1.342 | 17,490,744 | -0.04(-2.66%) |
Oct 18, 2004 | 1.364 | 1.383 | 1.361 | 1.378 | 14,212,932 | +0.02(+1.27%) |
Oct 15, 2004 | 1.333 | 1.363 | 1.331 | 1.361 | 10,717,119 | +0.03(+2.58%) |
Oct 14, 2004 | 1.302 | 1.342 | 1.302 | 1.327 | 28,155,958 | -0.02(-1.71%) |
Oct 13, 2004 | 1.393 | 1.398 | 1.323 | 1.350 | 28,200,076 | -0.06(-3.92%) |
Oct 12, 2004 | 1.441 | 1.443 | 1.398 | 1.405 | 10,395,307 | -0.03(-2.25%) |
Oct 11, 2004 | 1.456 | 1.460 | 1.418 | 1.437 | 8,932,879 | -0.01(-0.61%) |
Oct 08, 2004 | 1.460 | 1.471 | 1.441 | 1.446 | 13,139,793 | -0.00(-0.21%) |
Oct 07, 2004 | 1.445 | 1.451 | 1.441 | 1.449 | 18,600,216 | +0.00(+0.11%) |
Oct 06, 2004 | 1.455 | 1.458 | 1.441 | 1.448 | 17,558,220 | +0.01(+0.91%) |
Oct 05, 2004 | 1.428 | 1.438 | 1.424 | 1.435 | 15,834,969 | +0.01(+0.40%) |
Oct 04, 2004 | 1.430 | 1.433 | 1.416 | 1.429 | 15,325,000 | +0.01(+0.98%) |
Oct 01, 2004 | 1.366 | 1.424 | 1.366 | 1.415 | 31,749,092 | +0.06(+4.17%) |
Sep 30, 2004 | 1.360 | 1.372 | 1.355 | 1.358 | 21,150,058 | -0.01(-0.62%) |
Sep 29, 2004 | 1.366 | 1.368 | 1.353 | 1.367 | 10,796,275 | +0.01(+0.71%) |
Sep 28, 2004 | 1.358 | 1.361 | 1.341 | 1.357 | 15,725,968 | -0.03(-2.30%) |
Sep 27, 2004 | 1.376 | 1.391 | 1.374 | 1.389 | 15,533,919 | +0.01(+0.61%) |
Sep 24, 2004 | 1.356 | 1.384 | 1.356 | 1.381 | 12,000,474 | +0.03(+2.31%) |
Sep 23, 2004 | 1.316 | 1.352 | 1.312 | 1.349 | 15,196,535 | +0.04(+2.85%) |
Sep 22, 2004 | 1.344 | 1.352 | 1.304 | 1.312 | 22,586,534 | -0.02(-1.73%) |
Sep 21, 2004 | 1.310 | 1.338 | 1.305 | 1.335 | 11,044,122 | +0.03(+1.97%) |
Sep 20, 2004 | 1.318 | 1.325 | 1.308 | 1.309 | 15,803,825 | +0.01(+0.53%) |
Sep 17, 2004 | 1.287 | 1.305 | 1.277 | 1.302 | 7,247,259 | +0.02(+1.93%) |
Sep 16, 2004 | 1.272 | 1.278 | 1.263 | 1.278 | 8,356,731 | +0.02(+1.47%) |
Sep 15, 2004 | 1.268 | 1.278 | 1.258 | 1.259 | 10,718,417 | -0.01(-0.73%) |
Sep 14, 2004 | 1.256 | 1.272 | 1.252 | 1.268 | 12,736,230 | +0.02(+1.57%) |
Sep 13, 2004 | 1.247 | 1.253 | 1.246 | 1.249 | 11,686,448 | +0.01(+0.93%) |
Sep 10, 2004 | 1.257 | 1.257 | 1.235 | 1.237 | 11,328,302 | -0.02(-1.35%) |
Sep 09, 2004 | 1.237 | 1.262 | 1.229 | 1.254 | 21,395,310 | +0.02(+1.37%) |
Sep 08, 2004 | 1.227 | 1.240 | 1.227 | 1.237 | 7,815,620 | +0.02(+1.90%) |
Sep 07, 2004 | 1.225 | 1.231 | 1.205 | 1.214 | 6,285,715 | +0.01(+0.48%) |
Sep 03, 2004 | 1.209 | 1.215 | 1.207 | 1.208 | 6,852,779 | -0.00(-0.19%) |
Sep 02, 2004 | 1.193 | 1.215 | 1.192 | 1.211 | 14,207,742 | +0.01(+1.19%) |