Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.553 | 1.571 | 1.543 | 1.559 | 411,739 | +0.00(+0.16%) |
Dec 30, 2004 | 1.569 | 1.588 | 1.539 | 1.557 | 901,962 | -0.02(-1.57%) |
Dec 29, 2004 | 1.555 | 1.584 | 1.535 | 1.581 | 482,173 | +0.01(+0.87%) |
Dec 28, 2004 | 1.548 | 1.583 | 1.548 | 1.568 | 412,946 | +0.02(+1.28%) |
Dec 27, 2004 | 1.553 | 1.570 | 1.539 | 1.548 | 317,558 | +0.01(+0.48%) |
Dec 23, 2004 | 1.554 | 1.571 | 1.535 | 1.540 | 418,983 | -0.02(-1.43%) |
Dec 22, 2004 | 1.547 | 1.586 | 1.537 | 1.563 | 977,628 | +0.02(+1.04%) |
Dec 21, 2004 | 1.509 | 1.581 | 1.509 | 1.547 | 1,355,559 | +0.04(+2.64%) |
Dec 20, 2004 | 1.455 | 1.511 | 1.455 | 1.507 | 933,355 | +0.05(+3.59%) |
Dec 17, 2004 | 1.456 | 1.472 | 1.439 | 1.455 | 1,611,538 | -0.00(-0.26%) |
Dec 16, 2004 | 1.455 | 1.483 | 1.453 | 1.458 | 996,545 | -0.00(-0.34%) |
Dec 15, 2004 | 1.485 | 1.494 | 1.455 | 1.463 | 887,472 | -0.02(-1.50%) |
Dec 14, 2004 | 1.485 | 1.496 | 1.473 | 1.486 | 1,514,942 | +0.00(+0.08%) |
Dec 13, 2004 | 1.507 | 1.540 | 1.485 | 1.485 | 1,221,935 | -0.02(-1.65%) |
Dec 10, 2004 | 1.503 | 1.534 | 1.493 | 1.509 | 1,456,180 | +0.02(+1.25%) |
Dec 09, 2004 | 1.503 | 1.534 | 1.477 | 1.491 | 1,089,921 | -0.01(-0.74%) |
Dec 08, 2004 | 1.540 | 1.548 | 1.492 | 1.502 | 1,276,270 | -0.04(-2.58%) |
Dec 07, 2004 | 1.615 | 1.621 | 1.528 | 1.542 | 1,650,981 | -0.05(-3.35%) |
Dec 06, 2004 | 1.634 | 1.640 | 1.593 | 1.595 | 2,010,397 | -0.02(-1.08%) |
Dec 03, 2004 | 1.685 | 1.702 | 1.612 | 1.612 | 2,263,559 | -0.07(-4.28%) |
Dec 02, 2004 | 1.770 | 1.778 | 1.683 | 1.685 | 2,509,475 | -0.18(-9.60%) |
Dec 01, 2004 | 1.801 | 1.873 | 1.801 | 1.863 | 894,717 | +0.06(+3.45%) |
Nov 30, 2004 | 1.820 | 1.846 | 1.783 | 1.801 | 1,381,720 | -0.02(-0.96%) |
Nov 29, 2004 | 1.871 | 1.893 | 1.780 | 1.819 | 1,846,587 | -0.03(-1.48%) |
Nov 26, 2004 | 1.863 | 1.876 | 1.830 | 1.846 | 351,366 | -0.01(-0.80%) |
Nov 24, 2004 | 1.913 | 1.926 | 1.852 | 1.861 | 1,737,112 | -0.08(-3.97%) |
Nov 23, 2004 | 1.901 | 1.958 | 1.901 | 1.938 | 907,597 | +0.06(+2.97%) |
Nov 22, 2004 | 1.919 | 1.926 | 1.860 | 1.882 | 1,458,595 | -0.03(-1.56%) |
Nov 19, 2004 | 1.988 | 2.009 | 1.909 | 1.912 | 763,106 | -0.09(-4.65%) |
Nov 18, 2004 | 2.006 | 2.019 | 1.975 | 2.005 | 720,040 | -0.00(-0.12%) |
Nov 17, 2004 | 1.939 | 2.008 | 1.939 | 2.008 | 1,049,270 | +0.08(+4.19%) |
Nov 16, 2004 | 1.928 | 1.962 | 1.913 | 1.927 | 842,797 | -0.00(-0.06%) |
Nov 15, 2004 | 1.931 | 1.988 | 1.923 | 1.928 | 950,260 | -0.02(-1.08%) |
Nov 12, 2004 | 1.950 | 1.963 | 1.934 | 1.949 | 1,273,855 | +0.01(+0.58%) |
Nov 11, 2004 | 1.981 | 1.986 | 1.911 | 1.938 | 1,567,265 | -0.02(-1.08%) |
Nov 10, 2004 | 1.985 | 1.991 | 1.938 | 1.959 | 1,414,724 | -0.05(-2.35%) |
Nov 09, 2004 | 2.019 | 2.042 | 1.983 | 2.006 | 1,226,362 | -0.01(-0.62%) |
Nov 08, 2004 | 2.063 | 2.071 | 2.006 | 2.019 | 888,680 | -0.01(-0.31%) |
Nov 05, 2004 | 1.967 | 2.066 | 1.967 | 2.025 | 1,780,580 | +0.06(+2.97%) |
Nov 04, 2004 | 1.863 | 2.009 | 1.856 | 1.967 | 4,015,161 | -0.21(-9.49%) |
Nov 03, 2004 | 2.113 | 2.173 | 2.113 | 2.173 | 848,834 | +0.07(+3.43%) |
Nov 02, 2004 | 2.092 | 2.126 | 2.063 | 2.101 | 837,565 | +0.02(+0.77%) |
Nov 01, 2004 | 2.093 | 2.101 | 2.039 | 2.085 | 1,053,295 | +0.01(+0.48%) |
Oct 29, 2004 | 2.132 | 2.137 | 2.000 | 2.075 | 1,219,118 | -0.06(-2.68%) |
Oct 28, 2004 | 2.235 | 2.278 | 2.126 | 2.132 | 853,261 | -0.10(-4.61%) |
Oct 27, 2004 | 2.194 | 2.249 | 2.180 | 2.235 | 925,306 | +0.07(+3.04%) |
Oct 26, 2004 | 2.195 | 2.195 | 2.129 | 2.169 | 456,817 | -0.01(-0.68%) |
Oct 25, 2004 | 2.180 | 2.191 | 2.157 | 2.184 | 235,854 | -0.00(-0.11%) |
Oct 22, 2004 | 2.172 | 2.213 | 2.157 | 2.186 | 525,239 | +0.00(+0.11%) |
Oct 21, 2004 | 2.143 | 2.189 | 2.129 | 2.184 | 299,044 | +0.04(+1.91%) |
Oct 20, 2004 | 2.113 | 2.154 | 2.113 | 2.143 | 311,118 | -0.00(-0.06%) |
Oct 19, 2004 | 2.143 | 2.206 | 2.143 | 2.144 | 451,584 | -0.02(-0.75%) |
Oct 18, 2004 | 2.112 | 2.180 | 2.087 | 2.160 | 649,203 | +0.03(+1.28%) |
Oct 15, 2004 | 2.055 | 2.172 | 2.036 | 2.133 | 1,491,196 | +0.08(+3.81%) |
Oct 14, 2004 | 2.081 | 2.081 | 2.037 | 2.055 | 587,623 | -0.01(-0.36%) |
Oct 13, 2004 | 2.143 | 2.149 | 2.025 | 2.062 | 1,088,714 | -0.07(-3.49%) |
Oct 12, 2004 | 2.178 | 2.190 | 2.137 | 2.137 | 459,634 | -0.05(-2.44%) |
Oct 11, 2004 | 2.211 | 2.225 | 2.175 | 2.190 | 532,081 | -0.02(-0.90%) |
Oct 08, 2004 | 2.168 | 2.219 | 2.138 | 2.210 | 1,138,621 | +0.02(+1.14%) |
Oct 07, 2004 | 2.118 | 2.186 | 2.099 | 2.185 | 837,565 | +0.08(+3.78%) |
Oct 06, 2004 | 2.092 | 2.127 | 2.072 | 2.106 | 501,895 | +0.00(+0.06%) |
Oct 05, 2004 | 2.149 | 2.149 | 2.087 | 2.104 | 747,006 | -0.08(-3.48%) |
Oct 04, 2004 | 2.193 | 2.222 | 2.159 | 2.180 | 688,646 | -0.02(-0.74%) |