Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.448 | 1.499 | 1.448 | 1.495 | 33,248,796 | +0.06(+4.06%) |
Nov 29, 2004 | 1.446 | 1.446 | 1.431 | 1.437 | 28,223,008 | -0.01(-0.89%) |
Nov 26, 2004 | 1.454 | 1.462 | 1.447 | 1.450 | 16,323,922 | +0.05(+3.50%) |
Nov 24, 2004 | 1.409 | 1.414 | 1.395 | 1.401 | 9,804,050 | +0.00(+0.00%) |
Nov 23, 2004 | 1.415 | 1.418 | 1.401 | 1.401 | 15,060,777 | -0.01(-1.00%) |
Nov 22, 2004 | 1.410 | 1.424 | 1.407 | 1.415 | 13,044,848 | +0.02(+1.18%) |
Nov 19, 2004 | 1.413 | 1.413 | 1.385 | 1.399 | 12,816,461 | -0.01(-0.58%) |
Nov 18, 2004 | 1.415 | 1.417 | 1.394 | 1.407 | 11,879,947 | -0.01(-0.55%) |
Nov 17, 2004 | 1.419 | 1.430 | 1.411 | 1.415 | 14,583,588 | +0.01(+0.92%) |
Nov 16, 2004 | 1.432 | 1.433 | 1.397 | 1.402 | 13,009,122 | -0.04(-2.72%) |
Nov 15, 2004 | 1.479 | 1.480 | 1.435 | 1.441 | 7,021,302 | -0.03(-2.21%) |
Nov 12, 2004 | 1.446 | 1.478 | 1.445 | 1.473 | 18,140,810 | +0.03(+2.15%) |
Nov 11, 2004 | 1.438 | 1.446 | 1.431 | 1.443 | 7,143,789 | +0.00(+0.30%) |
Nov 10, 2004 | 1.426 | 1.440 | 1.419 | 1.438 | 20,507,614 | +0.01(+0.96%) |
Nov 09, 2004 | 1.420 | 1.429 | 1.408 | 1.424 | 12,870,049 | -0.01(-0.57%) |
Nov 08, 2004 | 1.449 | 1.449 | 1.417 | 1.433 | 8,568,975 | -0.03(-1.77%) |
Nov 05, 2004 | 1.442 | 1.459 | 1.436 | 1.459 | 16,986,116 | +0.03(+2.22%) |
Nov 04, 2004 | 1.419 | 1.442 | 1.419 | 1.427 | 19,641,274 | +0.02(+1.45%) |
Nov 03, 2004 | 1.424 | 1.424 | 1.383 | 1.406 | 13,678,972 | +0.02(+1.36%) |
Nov 02, 2004 | 1.393 | 1.413 | 1.383 | 1.388 | 8,412,038 | -0.01(-0.56%) |
Nov 01, 2004 | 1.397 | 1.402 | 1.391 | 1.395 | 10,754,599 | +0.00(+0.28%) |
Oct 29, 2004 | 1.387 | 1.406 | 1.372 | 1.392 | 15,189,643 | +0.01(+0.77%) |
Oct 28, 2004 | 1.391 | 1.397 | 1.378 | 1.381 | 10,313,136 | -0.03(-2.00%) |
Oct 27, 2004 | 1.415 | 1.423 | 1.399 | 1.409 | 18,295,194 | +0.01(+0.67%) |
Oct 26, 2004 | 1.399 | 1.400 | 1.368 | 1.400 | 10,942,157 | +0.01(+0.76%) |
Oct 25, 2004 | 1.394 | 1.397 | 1.381 | 1.389 | 8,377,589 | -0.01(-0.67%) |
Oct 22, 2004 | 1.440 | 1.440 | 1.394 | 1.399 | 6,445,869 | -0.00(-0.31%) |
Oct 21, 2004 | 1.374 | 1.409 | 1.373 | 1.403 | 19,105,394 | +0.04(+3.02%) |
Oct 20, 2004 | 1.366 | 1.370 | 1.338 | 1.362 | 20,673,480 | -0.00(-0.20%) |
Oct 19, 2004 | 1.402 | 1.407 | 1.365 | 1.365 | 17,197,916 | -0.04(-2.66%) |
Oct 18, 2004 | 1.387 | 1.406 | 1.384 | 1.402 | 13,974,982 | +0.02(+1.27%) |
Oct 15, 2004 | 1.356 | 1.386 | 1.354 | 1.384 | 10,537,695 | +0.03(+2.59%) |
Oct 14, 2004 | 1.325 | 1.365 | 1.325 | 1.349 | 27,684,576 | -0.02(-1.71%) |
Oct 13, 2004 | 1.417 | 1.422 | 1.346 | 1.373 | 27,727,956 | -0.06(-3.92%) |
Oct 12, 2004 | 1.466 | 1.468 | 1.422 | 1.429 | 10,221,271 | -0.03(-2.25%) |
Oct 11, 2004 | 1.481 | 1.485 | 1.443 | 1.462 | 8,783,327 | -0.01(-0.61%) |
Oct 08, 2004 | 1.485 | 1.496 | 1.466 | 1.471 | 12,919,809 | -0.00(-0.21%) |
Oct 07, 2004 | 1.470 | 1.475 | 1.466 | 1.474 | 18,288,816 | +0.00(+0.11%) |
Oct 06, 2004 | 1.479 | 1.483 | 1.466 | 1.472 | 17,264,264 | +0.01(+0.91%) |
Oct 05, 2004 | 1.452 | 1.463 | 1.448 | 1.459 | 15,569,863 | +0.01(+0.40%) |
Oct 04, 2004 | 1.454 | 1.458 | 1.440 | 1.453 | 15,068,432 | +0.01(+0.98%) |
Oct 01, 2004 | 1.389 | 1.448 | 1.389 | 1.439 | 31,217,556 | +0.06(+4.17%) |
Sep 30, 2004 | 1.383 | 1.395 | 1.378 | 1.381 | 20,795,968 | -0.01(-0.62%) |
Sep 29, 2004 | 1.389 | 1.391 | 1.376 | 1.390 | 10,615,525 | +0.01(+0.71%) |
Sep 28, 2004 | 1.381 | 1.385 | 1.364 | 1.380 | 15,462,687 | -0.03(-2.30%) |
Sep 27, 2004 | 1.399 | 1.415 | 1.397 | 1.413 | 15,273,853 | +0.01(+0.61%) |
Sep 24, 2004 | 1.379 | 1.408 | 1.379 | 1.404 | 11,799,565 | +0.03(+2.31%) |
Sep 23, 2004 | 1.338 | 1.375 | 1.334 | 1.372 | 14,942,118 | +0.04(+2.85%) |
Sep 22, 2004 | 1.367 | 1.375 | 1.327 | 1.334 | 22,208,394 | -0.02(-1.73%) |
Sep 21, 2004 | 1.332 | 1.361 | 1.327 | 1.358 | 10,859,223 | +0.03(+1.97%) |
Sep 20, 2004 | 1.340 | 1.348 | 1.330 | 1.332 | 15,539,241 | +0.01(+0.53%) |
Sep 17, 2004 | 1.309 | 1.327 | 1.298 | 1.325 | 7,125,926 | +0.03(+1.93%) |
Sep 16, 2004 | 1.293 | 1.299 | 1.285 | 1.299 | 8,216,825 | +0.02(+1.47%) |
Sep 15, 2004 | 1.289 | 1.300 | 1.279 | 1.281 | 10,538,971 | -0.01(-0.73%) |
Sep 14, 2004 | 1.278 | 1.293 | 1.273 | 1.290 | 12,523,003 | +0.02(+1.57%) |
Sep 13, 2004 | 1.268 | 1.274 | 1.267 | 1.270 | 11,490,796 | +0.01(+0.93%) |
Sep 10, 2004 | 1.278 | 1.278 | 1.256 | 1.258 | 11,138,646 | -0.02(-1.35%) |
Sep 09, 2004 | 1.258 | 1.283 | 1.250 | 1.276 | 21,037,114 | +0.02(+1.37%) |
Sep 08, 2004 | 1.248 | 1.261 | 1.248 | 1.258 | 7,684,773 | +0.02(+1.90%) |
Sep 07, 2004 | 1.246 | 1.252 | 1.226 | 1.235 | 6,180,481 | +0.01(+0.48%) |
Sep 03, 2004 | 1.229 | 1.236 | 1.227 | 1.229 | 6,738,051 | -0.00(-0.19%) |
Sep 02, 2004 | 1.213 | 1.235 | 1.212 | 1.231 | 13,969,878 | +0.01(+1.19%) |