Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.198 | 2.220 | 2.173 | 2.181 | 5,970,847 | -0.02(-1.07%) |
Nov 29, 2004 | 2.203 | 2.231 | 2.181 | 2.205 | 3,839,357 | +0.00(+0.19%) |
Nov 26, 2004 | 2.208 | 2.216 | 2.190 | 2.201 | 1,664,491 | -0.01(-0.31%) |
Nov 24, 2004 | 2.230 | 2.248 | 2.190 | 2.208 | 7,440,756 | -0.01(-0.50%) |
Nov 23, 2004 | 2.212 | 2.263 | 2.198 | 2.219 | 7,644,257 | +0.01(+0.63%) |
Nov 22, 2004 | 2.183 | 2.216 | 2.167 | 2.205 | 6,082,732 | +0.02(+0.82%) |
Nov 19, 2004 | 2.220 | 2.273 | 2.169 | 2.187 | 8,933,772 | -0.12(-5.00%) |
Nov 18, 2004 | 2.283 | 2.305 | 2.251 | 2.302 | 8,069,500 | +0.02(+0.79%) |
Nov 17, 2004 | 2.255 | 2.292 | 2.253 | 2.284 | 9,580,759 | +0.04(+1.67%) |
Nov 16, 2004 | 2.255 | 2.263 | 2.227 | 2.247 | 10,793,251 | -0.02(-0.98%) |
Nov 15, 2004 | 2.255 | 2.290 | 2.226 | 2.269 | 8,144,090 | +0.02(+0.99%) |
Nov 12, 2004 | 2.205 | 2.249 | 2.181 | 2.247 | 8,091,796 | +0.03(+1.31%) |
Nov 11, 2004 | 2.181 | 2.224 | 2.177 | 2.217 | 8,702,299 | +0.03(+1.40%) |
Nov 10, 2004 | 2.088 | 2.187 | 2.088 | 2.187 | 8,459,882 | +0.07(+3.34%) |
Nov 09, 2004 | 2.101 | 2.131 | 2.070 | 2.116 | 7,813,705 | -0.02(-0.85%) |
Nov 08, 2004 | 2.179 | 2.179 | 2.108 | 2.134 | 4,461,210 | +0.00(+0.00%) |
Nov 05, 2004 | 2.192 | 2.192 | 2.102 | 2.134 | 5,844,773 | +0.00(+0.00%) |
Nov 04, 2004 | 2.081 | 2.140 | 2.051 | 2.134 | 11,128,501 | +0.07(+3.22%) |
Nov 03, 2004 | 2.081 | 2.084 | 2.052 | 2.067 | 10,515,160 | +0.02(+1.02%) |
Nov 02, 2004 | 1.988 | 2.062 | 1.983 | 2.047 | 10,262,203 | +0.06(+3.15%) |
Nov 01, 2004 | 1.997 | 2.013 | 1.984 | 1.984 | 6,929,976 | -0.02(-1.24%) |
Oct 29, 2004 | 1.972 | 2.009 | 1.951 | 2.009 | 8,595,684 | +0.02(+1.26%) |
Oct 28, 2004 | 1.955 | 1.991 | 1.943 | 1.984 | 7,395,758 | +0.03(+1.78%) |
Oct 27, 2004 | 1.918 | 1.972 | 1.894 | 1.950 | 23,990,812 | +0.12(+6.52%) |
Oct 26, 2004 | 1.815 | 1.841 | 1.807 | 1.830 | 7,283,468 | +0.01(+0.69%) |
Oct 25, 2004 | 1.818 | 1.836 | 1.778 | 1.818 | 7,906,132 | +0.01(+0.77%) |
Oct 22, 2004 | 1.836 | 1.841 | 1.797 | 1.804 | 6,974,568 | -0.02(-1.14%) |
Oct 21, 2004 | 1.826 | 1.854 | 1.821 | 1.825 | 7,812,489 | +0.01(+0.61%) |
Oct 20, 2004 | 1.804 | 1.843 | 1.751 | 1.814 | 10,904,731 | -0.00(-0.23%) |
Oct 19, 2004 | 1.822 | 1.844 | 1.804 | 1.818 | 8,222,734 | +0.04(+2.03%) |
Oct 18, 2004 | 1.757 | 1.797 | 1.734 | 1.782 | 8,852,696 | +0.03(+1.50%) |
Oct 15, 2004 | 1.779 | 1.797 | 1.732 | 1.755 | 8,498,393 | -0.02(-1.02%) |
Oct 14, 2004 | 1.772 | 1.786 | 1.757 | 1.773 | 3,989,347 | +0.01(+0.63%) |
Oct 13, 2004 | 1.780 | 1.797 | 1.762 | 1.762 | 5,421,962 | -0.01(-0.39%) |
Oct 12, 2004 | 1.765 | 1.790 | 1.751 | 1.769 | 10,117,887 | -0.01(-0.39%) |
Oct 11, 2004 | 1.794 | 1.802 | 1.765 | 1.776 | 5,990,710 | -0.01(-0.39%) |
Oct 08, 2004 | 1.815 | 1.829 | 1.769 | 1.783 | 5,865,042 | -0.03(-1.76%) |
Oct 07, 2004 | 1.839 | 1.840 | 1.802 | 1.815 | 4,451,886 | -0.02(-1.28%) |
Oct 06, 2004 | 1.804 | 1.839 | 1.790 | 1.839 | 9,397,527 | +0.03(+1.45%) |
Oct 05, 2004 | 1.832 | 1.852 | 1.798 | 1.812 | 11,609,282 | -0.01(-0.61%) |
Oct 04, 2004 | 1.866 | 1.873 | 1.811 | 1.823 | 11,452,400 | -0.05(-2.67%) |
Oct 01, 2004 | 1.922 | 1.938 | 1.836 | 1.873 | 14,451,809 | -0.05(-2.67%) |
Sep 30, 2004 | 1.882 | 1.932 | 1.869 | 1.925 | 8,263,272 | +0.05(+2.82%) |
Sep 29, 2004 | 1.872 | 1.886 | 1.850 | 1.872 | 3,779,766 | +0.01(+0.45%) |
Sep 28, 2004 | 1.832 | 1.873 | 1.819 | 1.864 | 6,100,568 | +0.03(+1.82%) |
Sep 27, 2004 | 1.832 | 1.848 | 1.802 | 1.830 | 6,097,731 | -0.02(-1.20%) |
Sep 24, 2004 | 1.821 | 1.857 | 1.811 | 1.852 | 7,966,128 | +0.03(+1.83%) |
Sep 23, 2004 | 1.840 | 1.847 | 1.776 | 1.819 | 9,335,098 | -0.01(-0.30%) |
Sep 22, 2004 | 1.895 | 1.900 | 1.818 | 1.825 | 8,184,628 | -0.07(-3.45%) |
Sep 21, 2004 | 1.883 | 1.909 | 1.859 | 1.890 | 6,121,648 | +0.01(+0.52%) |
Sep 20, 2004 | 1.840 | 1.897 | 1.821 | 1.880 | 7,403,055 | +0.04(+2.11%) |
Sep 17, 2004 | 1.862 | 1.887 | 1.830 | 1.841 | 6,858,629 | -0.02(-1.34%) |
Sep 16, 2004 | 1.872 | 1.876 | 1.840 | 1.866 | 7,248,605 | +0.01(+0.30%) |
Sep 15, 2004 | 1.873 | 1.886 | 1.850 | 1.861 | 5,683,837 | -0.01(-0.30%) |
Sep 14, 2004 | 1.929 | 1.929 | 1.836 | 1.866 | 15,471,340 | -0.07(-3.51%) |
Sep 13, 2004 | 1.955 | 1.970 | 1.929 | 1.934 | 11,721,167 | -0.02(-0.92%) |
Sep 10, 2004 | 1.836 | 1.952 | 1.830 | 1.952 | 12,370,586 | +0.13(+7.40%) |
Sep 09, 2004 | 1.804 | 1.827 | 1.762 | 1.818 | 11,626,308 | +0.02(+1.24%) |
Sep 08, 2004 | 1.818 | 1.836 | 1.787 | 1.796 | 8,136,388 | -0.02(-1.22%) |
Sep 07, 2004 | 1.911 | 1.919 | 1.796 | 1.818 | 20,035,518 | -0.07(-3.96%) |
Sep 03, 2004 | 1.925 | 1.934 | 1.872 | 1.893 | 3,964,214 | -0.03(-1.80%) |
Sep 02, 2004 | 1.904 | 1.937 | 1.904 | 1.927 | 5,414,259 | -0.00(-0.14%) |