Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.944 | 1.985 | 1.943 | 1.979 | 141,237,344 | +0.04(+1.90%) |
Nov 29, 2004 | 1.974 | 1.976 | 1.881 | 1.942 | 198,495,680 | -0.01(-0.38%) |
Nov 26, 2004 | 1.943 | 1.962 | 1.940 | 1.950 | 46,861,940 | +0.02(+0.88%) |
Nov 24, 2004 | 1.939 | 1.953 | 1.901 | 1.933 | 119,141,512 | +0.02(+1.15%) |
Nov 23, 2004 | 1.905 | 1.979 | 1.897 | 1.911 | 148,514,416 | +0.01(+0.68%) |
Nov 22, 2004 | 1.914 | 1.922 | 1.875 | 1.898 | 177,939,456 | -0.02(-1.30%) |
Nov 19, 2004 | 1.953 | 1.967 | 1.905 | 1.923 | 229,438,272 | -0.09(-4.51%) |
Nov 18, 2004 | 1.982 | 2.043 | 1.975 | 2.014 | 138,420,736 | +0.02(+1.18%) |
Nov 17, 2004 | 2.015 | 2.025 | 1.972 | 1.990 | 137,777,232 | -0.01(-0.42%) |
Nov 16, 2004 | 2.020 | 2.028 | 1.983 | 1.999 | 129,187,072 | -0.04(-2.01%) |
Nov 15, 2004 | 2.012 | 2.070 | 2.004 | 2.040 | 207,817,552 | +0.02(+1.06%) |
Nov 12, 2004 | 1.948 | 2.042 | 1.945 | 2.018 | 232,585,648 | +0.08(+4.20%) |
Nov 11, 2004 | 1.900 | 1.945 | 1.878 | 1.937 | 137,053,536 | +0.04(+1.94%) |
Nov 10, 2004 | 1.897 | 1.937 | 1.887 | 1.900 | 214,128,352 | +0.03(+1.84%) |
Nov 09, 2004 | 1.843 | 1.886 | 1.831 | 1.866 | 130,624,448 | +0.00(+0.21%) |
Nov 08, 2004 | 1.833 | 1.875 | 1.832 | 1.862 | 138,051,872 | +0.04(+2.08%) |
Nov 05, 2004 | 1.864 | 1.865 | 1.797 | 1.824 | 148,402,160 | -0.02(-0.95%) |
Nov 04, 2004 | 1.782 | 1.860 | 1.772 | 1.841 | 152,585,968 | +0.05(+2.76%) |
Nov 03, 2004 | 1.856 | 1.877 | 1.774 | 1.792 | 206,506,464 | -0.02(-0.88%) |
Nov 02, 2004 | 1.769 | 1.820 | 1.753 | 1.808 | 227,313,280 | +0.06(+3.25%) |
Nov 01, 2004 | 1.707 | 1.754 | 1.703 | 1.751 | 124,231,448 | +0.05(+2.84%) |
Oct 29, 2004 | 1.714 | 1.718 | 1.696 | 1.702 | 130,576,336 | -0.02(-0.93%) |
Oct 28, 2004 | 1.708 | 1.734 | 1.703 | 1.718 | 145,020,224 | +0.01(+0.64%) |
Oct 27, 2004 | 1.678 | 1.727 | 1.677 | 1.707 | 182,153,344 | +0.02(+1.18%) |
Oct 26, 2004 | 1.703 | 1.709 | 1.672 | 1.688 | 195,498,640 | -0.01(-0.41%) |
Oct 25, 2004 | 1.700 | 1.716 | 1.682 | 1.695 | 211,161,392 | -0.03(-1.82%) |
Oct 22, 2004 | 1.807 | 1.836 | 1.646 | 1.726 | 673,407,808 | -0.24(-12.34%) |
Oct 21, 2004 | 1.966 | 2.005 | 1.920 | 1.969 | 393,064,128 | +0.06(+2.92%) |
Oct 20, 2004 | 1.901 | 1.925 | 1.885 | 1.913 | 136,931,248 | +0.00(+0.05%) |
Oct 19, 2004 | 1.982 | 1.988 | 1.904 | 1.912 | 176,688,512 | -0.05(-2.39%) |
Oct 18, 2004 | 1.910 | 1.969 | 1.890 | 1.959 | 162,687,664 | +0.04(+1.87%) |
Oct 15, 2004 | 1.960 | 1.979 | 1.890 | 1.923 | 164,267,376 | -0.03(-1.41%) |
Oct 14, 2004 | 1.968 | 1.973 | 1.932 | 1.950 | 181,427,632 | -0.04(-2.20%) |
Oct 13, 2004 | 2.067 | 2.073 | 1.983 | 1.994 | 184,869,712 | -0.01(-0.60%) |
Oct 12, 2004 | 1.973 | 2.024 | 1.969 | 2.006 | 130,299,688 | +0.00(+0.17%) |
Oct 11, 2004 | 1.986 | 2.033 | 1.966 | 2.003 | 158,938,880 | +0.01(+0.37%) |
Oct 08, 2004 | 2.042 | 2.055 | 1.977 | 1.995 | 172,071,680 | -0.06(-2.79%) |
Oct 07, 2004 | 2.067 | 2.130 | 2.038 | 2.053 | 188,522,272 | -0.01(-0.51%) |
Oct 06, 2004 | 2.032 | 2.066 | 2.015 | 2.063 | 102,953,528 | +0.02(+0.98%) |
Oct 05, 2004 | 2.037 | 2.058 | 2.024 | 2.043 | 103,135,960 | -0.00(-0.12%) |
Oct 04, 2004 | 2.060 | 2.079 | 2.032 | 2.046 | 176,766,704 | +0.03(+1.33%) |
Oct 01, 2004 | 2.057 | 2.060 | 2.015 | 2.019 | 226,064,352 | -0.02(-0.95%) |
Sep 30, 2004 | 2.023 | 2.059 | 2.006 | 2.038 | 188,792,912 | +0.00(+0.05%) |
Sep 29, 2004 | 1.968 | 2.041 | 1.963 | 2.037 | 198,940,720 | +0.07(+3.58%) |
Sep 28, 2004 | 2.009 | 2.012 | 1.944 | 1.967 | 238,704,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.031 | 2.046 | 1.983 | 1.992 | 168,794,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.086 | 2.091 | 2.038 | 2.042 | 124,660,456 | -0.04(-2.13%) |
Sep 23, 2004 | 2.062 | 2.105 | 2.051 | 2.087 | 148,586,592 | +0.02(+1.09%) |
Sep 22, 2004 | 2.152 | 2.157 | 2.054 | 2.064 | 244,996,768 | -0.10(-4.42%) |
Sep 21, 2004 | 2.170 | 2.183 | 2.133 | 2.160 | 134,289,040 | +0.00(+0.05%) |
Sep 20, 2004 | 2.137 | 2.194 | 2.126 | 2.158 | 184,883,744 | +0.02(+0.72%) |
Sep 17, 2004 | 2.137 | 2.158 | 2.115 | 2.143 | 158,149,024 | +0.02(+0.92%) |
Sep 16, 2004 | 2.118 | 2.209 | 2.113 | 2.124 | 232,419,264 | +0.02(+0.85%) |
Sep 15, 2004 | 2.095 | 2.154 | 2.089 | 2.106 | 223,456,240 | -0.02(-1.08%) |
Sep 14, 2004 | 2.006 | 2.132 | 1.990 | 2.128 | 328,502,688 | +0.13(+6.65%) |
Sep 13, 2004 | 1.952 | 1.997 | 1.936 | 1.996 | 162,278,704 | +0.07(+3.73%) |
Sep 10, 2004 | 1.906 | 1.935 | 1.891 | 1.924 | 92,549,120 | +0.02(+1.31%) |
Sep 09, 2004 | 1.907 | 1.911 | 1.864 | 1.899 | 139,593,488 | +0.00(+0.16%) |
Sep 08, 2004 | 1.916 | 1.936 | 1.881 | 1.896 | 132,472,784 | -0.02(-1.30%) |
Sep 07, 2004 | 1.947 | 1.963 | 1.901 | 1.921 | 116,818,056 | -0.01(-0.59%) |
Sep 03, 2004 | 1.946 | 1.996 | 1.927 | 1.932 | 104,868,024 | -0.02(-1.12%) |
Sep 02, 2004 | 1.897 | 1.977 | 1.891 | 1.954 | 114,803,328 | +0.05(+2.46%) |