Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.982 | 2.033 | 1.976 | 2.010 | 1,428,237 | +0.03(+1.41%) |
Dec 30, 2004 | 2.024 | 2.030 | 1.967 | 1.982 | 7,868,288 | -0.03(-1.39%) |
Dec 29, 2004 | 1.976 | 2.015 | 1.954 | 2.010 | 3,716,998 | +0.04(+2.27%) |
Dec 28, 2004 | 1.949 | 1.977 | 1.925 | 1.966 | 3,123,317 | +0.04(+2.03%) |
Dec 27, 2004 | 1.954 | 1.963 | 1.926 | 1.926 | 1,361,078 | -0.00(-0.06%) |
Dec 23, 2004 | 1.931 | 1.949 | 1.914 | 1.928 | 2,606,644 | -0.00(-0.12%) |
Dec 22, 2004 | 1.948 | 1.961 | 1.924 | 1.930 | 3,391,951 | -0.04(-1.99%) |
Dec 21, 2004 | 1.960 | 1.971 | 1.919 | 1.969 | 6,341,552 | +0.03(+1.32%) |
Dec 20, 2004 | 1.951 | 1.968 | 1.931 | 1.943 | 2,884,233 | +0.01(+0.58%) |
Dec 17, 2004 | 1.934 | 1.952 | 1.917 | 1.932 | 2,272,643 | +0.02(+1.11%) |
Dec 16, 2004 | 1.910 | 1.949 | 1.903 | 1.911 | 2,998,850 | -0.02(-1.04%) |
Dec 15, 2004 | 1.904 | 1.942 | 1.904 | 1.931 | 6,601,231 | +0.02(+0.82%) |
Dec 14, 2004 | 1.909 | 1.930 | 1.894 | 1.915 | 3,699,984 | +0.02(+1.18%) |
Dec 13, 2004 | 1.848 | 1.907 | 1.844 | 1.893 | 5,387,901 | +0.05(+2.91%) |
Dec 10, 2004 | 1.814 | 1.839 | 1.805 | 1.839 | 4,364,406 | +0.04(+2.11%) |
Dec 09, 2004 | 1.847 | 1.863 | 1.759 | 1.801 | 4,881,974 | -0.06(-3.12%) |
Dec 08, 2004 | 1.848 | 1.882 | 1.843 | 1.859 | 3,819,974 | -0.03(-1.48%) |
Dec 07, 2004 | 1.977 | 1.977 | 1.856 | 1.887 | 9,283,094 | -0.09(-4.52%) |
Dec 06, 2004 | 2.029 | 2.030 | 1.974 | 1.977 | 2,534,113 | -0.05(-2.59%) |
Dec 03, 2004 | 2.010 | 2.047 | 1.999 | 2.029 | 3,812,811 | +0.08(+3.89%) |
Dec 02, 2004 | 2.010 | 2.016 | 1.921 | 1.953 | 5,392,378 | -0.07(-3.32%) |
Dec 01, 2004 | 2.040 | 2.100 | 2.012 | 2.020 | 7,780,534 | -0.01(-0.60%) |
Nov 30, 2004 | 1.944 | 2.066 | 1.936 | 2.033 | 12,414,470 | +0.12(+6.06%) |
Nov 29, 2004 | 1.869 | 1.925 | 1.855 | 1.916 | 11,467,087 | +0.03(+1.54%) |
Nov 26, 2004 | 1.876 | 1.904 | 1.854 | 1.887 | 6,159,776 | +0.04(+2.42%) |
Nov 24, 2004 | 1.785 | 1.854 | 1.776 | 1.843 | 9,071,768 | +0.04(+2.29%) |
Nov 23, 2004 | 1.809 | 1.809 | 1.781 | 1.801 | 4,449,473 | -0.04(-2.12%) |
Nov 22, 2004 | 1.796 | 1.881 | 1.777 | 1.840 | 3,693,716 | +0.05(+2.55%) |
Nov 19, 2004 | 1.830 | 1.836 | 1.768 | 1.795 | 2,111,462 | -0.01(-0.56%) |
Nov 18, 2004 | 1.871 | 1.871 | 1.796 | 1.805 | 1,917,150 | -0.04(-2.36%) |
Nov 17, 2004 | 1.871 | 1.871 | 1.837 | 1.848 | 2,682,757 | +0.07(+4.02%) |
Nov 16, 2004 | 1.796 | 1.805 | 1.768 | 1.777 | 1,526,736 | -0.06(-3.16%) |
Nov 15, 2004 | 1.865 | 1.875 | 1.811 | 1.835 | 1,791,788 | +0.02(+1.36%) |
Nov 12, 2004 | 1.776 | 1.826 | 1.754 | 1.810 | 4,269,489 | +0.06(+3.51%) |
Nov 11, 2004 | 1.748 | 1.751 | 1.727 | 1.749 | 1,300,188 | -0.00(-0.13%) |
Nov 10, 2004 | 1.753 | 1.772 | 1.740 | 1.751 | 1,971,773 | +0.02(+1.10%) |
Nov 09, 2004 | 1.682 | 1.739 | 1.682 | 1.732 | 2,947,809 | +0.03(+1.64%) |
Nov 08, 2004 | 1.728 | 1.728 | 1.681 | 1.704 | 2,533,218 | -0.05(-2.68%) |
Nov 05, 2004 | 1.759 | 1.770 | 1.734 | 1.751 | 3,068,695 | -0.01(-0.70%) |
Nov 04, 2004 | 1.746 | 1.779 | 1.737 | 1.763 | 3,006,013 | +0.02(+0.89%) |
Nov 03, 2004 | 1.772 | 1.780 | 1.746 | 1.748 | 6,291,407 | +0.08(+4.68%) |
Nov 02, 2004 | 1.695 | 1.720 | 1.670 | 1.670 | 2,646,939 | -0.01(-0.66%) |
Nov 01, 2004 | 1.660 | 1.685 | 1.645 | 1.681 | 2,286,074 | +0.03(+1.97%) |
Oct 29, 2004 | 1.619 | 1.658 | 1.619 | 1.648 | 2,508,145 | +0.02(+1.44%) |
Oct 28, 2004 | 1.642 | 1.642 | 1.596 | 1.625 | 3,309,570 | -0.06(-3.32%) |
Oct 27, 2004 | 1.619 | 1.682 | 1.616 | 1.681 | 9,594,709 | +0.06(+3.79%) |
Oct 26, 2004 | 1.601 | 1.635 | 1.571 | 1.619 | 3,028,400 | +0.05(+3.28%) |
Oct 25, 2004 | 1.606 | 1.608 | 1.548 | 1.568 | 4,108,308 | -0.02(-1.06%) |
Oct 22, 2004 | 1.619 | 1.633 | 1.531 | 1.585 | 4,308,888 | -0.00(-0.07%) |
Oct 21, 2004 | 1.608 | 1.618 | 1.551 | 1.586 | 7,090,145 | +0.00(+0.14%) |
Oct 20, 2004 | 1.575 | 1.607 | 1.563 | 1.584 | 6,844,793 | -0.02(-0.98%) |
Oct 19, 2004 | 1.699 | 1.703 | 1.591 | 1.599 | 6,401,547 | -0.11(-6.47%) |
Oct 18, 2004 | 1.731 | 1.739 | 1.691 | 1.710 | 2,423,973 | -0.02(-1.29%) |
Oct 15, 2004 | 1.709 | 1.783 | 1.709 | 1.732 | 3,530,745 | +0.01(+0.85%) |
Oct 14, 2004 | 1.742 | 1.757 | 1.675 | 1.718 | 5,187,321 | -0.07(-3.69%) |
Oct 13, 2004 | 1.815 | 1.821 | 1.744 | 1.783 | 6,082,768 | -0.02(-1.11%) |
Oct 12, 2004 | 1.831 | 1.848 | 1.798 | 1.804 | 1,272,429 | -0.04(-2.42%) |
Oct 11, 2004 | 1.837 | 1.886 | 1.804 | 1.848 | 2,958,555 | +0.01(+0.67%) |
Oct 08, 2004 | 1.861 | 1.876 | 1.836 | 1.836 | 2,706,934 | -0.04(-1.91%) |
Oct 07, 2004 | 1.898 | 1.904 | 1.859 | 1.872 | 2,567,245 | -0.04(-2.05%) |
Oct 06, 2004 | 1.932 | 1.942 | 1.877 | 1.911 | 3,289,870 | -0.02(-1.10%) |
Oct 05, 2004 | 1.936 | 1.973 | 1.916 | 1.932 | 3,444,782 | -0.00(-0.23%) |
Oct 04, 2004 | 1.852 | 1.943 | 1.849 | 1.936 | 4,155,767 | +0.09(+4.96%) |