Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.040 | 2.050 | 1.920 | 1.950 | 83,100 | -0.07(-3.47%) |
Dec 30, 2004 | 1.960 | 2.090 | 1.960 | 2.020 | 143,400 | +0.03(+1.51%) |
Dec 29, 2004 | 2.070 | 2.110 | 1.900 | 1.990 | 386,200 | -0.10(-4.78%) |
Dec 28, 2004 | 1.600 | 2.300 | 1.600 | 2.090 | 1,560,500 | +0.49(+30.62%) |
Dec 27, 2004 | 1.680 | 1.680 | 1.600 | 1.600 | 49,300 | -0.04(-2.44%) |
Dec 23, 2004 | 1.620 | 1.640 | 1.620 | 1.640 | 10,300 | +0.02(+1.23%) |
Dec 22, 2004 | 1.700 | 1.700 | 1.620 | 1.620 | 41,500 | -0.08(-4.71%) |
Dec 21, 2004 | 1.750 | 1.750 | 1.650 | 1.700 | 44,800 | -0.06(-3.41%) |
Dec 20, 2004 | 1.750 | 1.770 | 1.700 | 1.760 | 33,300 | +0.00(+0.00%) |
Dec 17, 2004 | 1.720 | 1.760 | 1.710 | 1.760 | 18,000 | +0.06(+3.53%) |
Dec 16, 2004 | 1.750 | 1.780 | 1.700 | 1.700 | 35,600 | -0.07(-3.95%) |
Dec 15, 2004 | 1.680 | 1.780 | 1.660 | 1.770 | 55,700 | +0.07(+4.12%) |
Dec 14, 2004 | 1.580 | 1.710 | 1.580 | 1.700 | 58,400 | +0.12(+7.59%) |
Dec 13, 2004 | 1.620 | 1.620 | 1.560 | 1.580 | 61,800 | -0.07(-4.24%) |
Dec 10, 2004 | 1.680 | 1.680 | 1.650 | 1.650 | 43,500 | -0.04(-2.37%) |
Dec 09, 2004 | 1.710 | 1.750 | 1.650 | 1.690 | 38,200 | -0.04(-2.31%) |
Dec 08, 2004 | 1.710 | 1.780 | 1.710 | 1.730 | 20,900 | -0.04(-2.26%) |
Dec 07, 2004 | 1.760 | 1.800 | 1.710 | 1.770 | 70,800 | +0.00(+0.00%) |
Dec 06, 2004 | 1.780 | 1.800 | 1.750 | 1.770 | 50,900 | +0.00(+0.00%) |
Dec 03, 2004 | 1.710 | 1.780 | 1.710 | 1.770 | 31,100 | +0.04(+2.31%) |
Dec 02, 2004 | 1.720 | 1.790 | 1.700 | 1.730 | 48,100 | +0.03(+1.76%) |
Dec 01, 2004 | 1.680 | 1.700 | 1.640 | 1.700 | 45,300 | +0.01(+0.59%) |
Nov 30, 2004 | 1.720 | 1.740 | 1.680 | 1.690 | 73,500 | -0.03(-1.74%) |
Nov 29, 2004 | 1.640 | 1.720 | 1.600 | 1.720 | 122,700 | +0.10(+6.17%) |
Nov 26, 2004 | 1.570 | 1.620 | 1.560 | 1.620 | 40,800 | +0.05(+3.18%) |
Nov 24, 2004 | 1.560 | 1.590 | 1.560 | 1.570 | 30,000 | +0.01(+0.64%) |
Nov 23, 2004 | 1.560 | 1.580 | 1.550 | 1.560 | 32,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1.560 | 1.590 | 1.550 | 1.560 | 25,100 | +0.00(+0.00%) |
Nov 19, 2004 | 1.580 | 1.590 | 1.550 | 1.560 | 33,400 | -0.03(-1.89%) |
Nov 18, 2004 | 1.560 | 1.590 | 1.560 | 1.590 | 5,900 | +0.00(+0.00%) |
Nov 17, 2004 | 1.600 | 1.600 | 1.590 | 1.590 | 21,600 | +0.00(+0.00%) |
Nov 16, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1.560 | 1.620 | 1.550 | 1.590 | 75,000 | +0.01(+0.63%) |
Nov 12, 2004 | 1.600 | 1.640 | 1.560 | 1.580 | 55,900 | -0.02(-1.25%) |
Nov 11, 2004 | 1.610 | 1.610 | 1.560 | 1.600 | 15,900 | -0.01(-0.62%) |
Nov 10, 2004 | 1.580 | 1.640 | 1.550 | 1.610 | 47,100 | +0.03(+1.90%) |
Nov 09, 2004 | 1.570 | 1.600 | 1.570 | 1.580 | 21,500 | -0.05(-3.07%) |
Nov 08, 2004 | 1.600 | 1.630 | 1.560 | 1.630 | 21,700 | +0.02(+1.24%) |
Nov 05, 2004 | 1.560 | 1.640 | 1.550 | 1.610 | 70,500 | +0.02(+1.26%) |
Nov 04, 2004 | 1.580 | 1.600 | 1.520 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 03, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 18,400 | +0.01(+0.63%) |
Nov 02, 2004 | 1.590 | 1.600 | 1.500 | 1.580 | 137,600 | +0.03(+1.94%) |
Nov 01, 2004 | 1.590 | 1.590 | 1.550 | 1.550 | 22,400 | -0.04(-2.52%) |
Oct 29, 2004 | 1.570 | 1.590 | 1.550 | 1.590 | 6,900 | +0.04(+2.58%) |
Oct 28, 2004 | 1.540 | 1.550 | 1.500 | 1.550 | 42,100 | +0.04(+2.65%) |
Oct 27, 2004 | 1.530 | 1.560 | 1.510 | 1.510 | 26,300 | -0.03(-1.95%) |
Oct 26, 2004 | 1.550 | 1.580 | 1.540 | 1.540 | 23,000 | +0.00(+0.00%) |
Oct 25, 2004 | 1.590 | 1.590 | 1.540 | 1.540 | 5,700 | -0.01(-0.65%) |
Oct 22, 2004 | 1.530 | 1.590 | 1.520 | 1.550 | 26,100 | +0.02(+1.31%) |
Oct 21, 2004 | 1.560 | 1.590 | 1.530 | 1.530 | 6,900 | -0.07(-4.38%) |
Oct 20, 2004 | 1.550 | 1.600 | 1.550 | 1.600 | 27,800 | +0.05(+3.23%) |
Oct 19, 2004 | 1.620 | 1.620 | 1.530 | 1.550 | 53,100 | -0.07(-4.32%) |
Oct 18, 2004 | 1.620 | 1.640 | 1.620 | 1.620 | 8,100 | -0.04(-2.41%) |
Oct 15, 2004 | 1.700 | 1.710 | 1.650 | 1.660 | 27,400 | -0.03(-1.78%) |
Oct 14, 2004 | 1.700 | 1.720 | 1.690 | 1.690 | 21,300 | -0.03(-1.74%) |
Oct 13, 2004 | 1.690 | 1.750 | 1.660 | 1.720 | 21,700 | +0.04(+2.38%) |
Oct 12, 2004 | 1.650 | 1.700 | 1.650 | 1.680 | 10,000 | -0.01(-0.59%) |
Oct 11, 2004 | 1.650 | 1.690 | 1.650 | 1.690 | 17,500 | +0.02(+1.20%) |
Oct 08, 2004 | 1.690 | 1.690 | 1.660 | 1.670 | 19,200 | -0.03(-1.76%) |
Oct 07, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 32,600 | +0.07(+4.29%) |
Oct 06, 2004 | 1.740 | 1.760 | 1.610 | 1.630 | 48,000 | -0.12(-6.86%) |
Oct 05, 2004 | 1.550 | 1.750 | 1.510 | 1.750 | 121,900 | +0.18(+11.46%) |
Oct 04, 2004 | 1.610 | 1.610 | 1.510 | 1.570 | 49,600 | -0.08(-4.85%) |