Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.944 | 2.066 | 1.936 | 2.032 | 12,414,902 | +0.12(+6.06%) |
Nov 29, 2004 | 1.869 | 1.925 | 1.855 | 1.916 | 11,467,487 | +0.03(+1.54%) |
Nov 26, 2004 | 1.876 | 1.904 | 1.854 | 1.887 | 6,159,991 | +0.04(+2.42%) |
Nov 24, 2004 | 1.785 | 1.854 | 1.776 | 1.843 | 9,072,084 | +0.04(+2.29%) |
Nov 23, 2004 | 1.809 | 1.809 | 1.781 | 1.801 | 4,449,628 | -0.04(-2.12%) |
Nov 22, 2004 | 1.796 | 1.881 | 1.777 | 1.840 | 3,693,845 | +0.05(+2.55%) |
Nov 19, 2004 | 1.830 | 1.836 | 1.768 | 1.795 | 2,111,536 | -0.01(-0.56%) |
Nov 18, 2004 | 1.871 | 1.871 | 1.796 | 1.805 | 1,917,217 | -0.04(-2.36%) |
Nov 17, 2004 | 1.871 | 1.871 | 1.837 | 1.848 | 2,682,851 | +0.07(+4.02%) |
Nov 16, 2004 | 1.796 | 1.805 | 1.768 | 1.777 | 1,526,789 | -0.06(-3.16%) |
Nov 15, 2004 | 1.865 | 1.875 | 1.811 | 1.835 | 1,791,850 | +0.02(+1.36%) |
Nov 12, 2004 | 1.776 | 1.826 | 1.754 | 1.810 | 4,269,637 | +0.06(+3.51%) |
Nov 11, 2004 | 1.748 | 1.751 | 1.726 | 1.749 | 1,300,233 | -0.00(-0.13%) |
Nov 10, 2004 | 1.753 | 1.772 | 1.740 | 1.751 | 1,971,841 | +0.02(+1.10%) |
Nov 09, 2004 | 1.682 | 1.739 | 1.682 | 1.732 | 2,947,912 | +0.03(+1.64%) |
Nov 08, 2004 | 1.728 | 1.728 | 1.681 | 1.704 | 2,533,306 | -0.05(-2.68%) |
Nov 05, 2004 | 1.759 | 1.770 | 1.734 | 1.751 | 3,068,802 | -0.01(-0.70%) |
Nov 04, 2004 | 1.745 | 1.779 | 1.736 | 1.763 | 3,006,118 | +0.02(+0.89%) |
Nov 03, 2004 | 1.772 | 1.780 | 1.745 | 1.748 | 6,291,626 | +0.08(+4.68%) |
Nov 02, 2004 | 1.695 | 1.720 | 1.669 | 1.669 | 2,647,032 | -0.01(-0.66%) |
Nov 01, 2004 | 1.659 | 1.685 | 1.645 | 1.681 | 2,286,154 | +0.03(+1.97%) |
Oct 29, 2004 | 1.619 | 1.658 | 1.619 | 1.648 | 2,508,233 | +0.02(+1.44%) |
Oct 28, 2004 | 1.642 | 1.642 | 1.596 | 1.625 | 3,309,685 | -0.06(-3.32%) |
Oct 27, 2004 | 1.619 | 1.682 | 1.616 | 1.681 | 9,595,043 | +0.06(+3.79%) |
Oct 26, 2004 | 1.601 | 1.635 | 1.571 | 1.619 | 3,028,505 | +0.05(+3.28%) |
Oct 25, 2004 | 1.606 | 1.608 | 1.548 | 1.568 | 4,108,451 | -0.02(-1.06%) |
Oct 22, 2004 | 1.619 | 1.633 | 1.531 | 1.585 | 4,309,038 | -0.00(-0.07%) |
Oct 21, 2004 | 1.608 | 1.618 | 1.551 | 1.586 | 7,090,392 | +0.00(+0.14%) |
Oct 20, 2004 | 1.575 | 1.607 | 1.563 | 1.584 | 6,845,031 | -0.02(-0.98%) |
Oct 19, 2004 | 1.699 | 1.703 | 1.591 | 1.599 | 6,401,770 | -0.11(-6.47%) |
Oct 18, 2004 | 1.731 | 1.739 | 1.691 | 1.710 | 2,424,058 | -0.02(-1.29%) |
Oct 15, 2004 | 1.709 | 1.783 | 1.709 | 1.732 | 3,530,868 | +0.01(+0.85%) |
Oct 14, 2004 | 1.742 | 1.757 | 1.675 | 1.718 | 5,187,502 | -0.07(-3.69%) |
Oct 13, 2004 | 1.815 | 1.821 | 1.744 | 1.783 | 6,082,979 | -0.02(-1.11%) |
Oct 12, 2004 | 1.831 | 1.848 | 1.798 | 1.804 | 1,272,473 | -0.04(-2.42%) |
Oct 11, 2004 | 1.837 | 1.886 | 1.804 | 1.848 | 2,958,658 | +0.01(+0.67%) |
Oct 08, 2004 | 1.860 | 1.876 | 1.836 | 1.836 | 2,707,029 | -0.04(-1.91%) |
Oct 07, 2004 | 1.898 | 1.904 | 1.859 | 1.872 | 2,567,334 | -0.04(-2.05%) |
Oct 06, 2004 | 1.932 | 1.942 | 1.877 | 1.911 | 3,289,985 | -0.02(-1.10%) |
Oct 05, 2004 | 1.936 | 1.973 | 1.916 | 1.932 | 3,444,902 | -0.00(-0.23%) |
Oct 04, 2004 | 1.852 | 1.943 | 1.849 | 1.936 | 4,155,911 | +0.09(+4.96%) |
Oct 01, 2004 | 1.826 | 1.847 | 1.826 | 1.845 | 3,484,303 | +0.02(+1.04%) |
Sep 30, 2004 | 1.848 | 1.848 | 1.808 | 1.826 | 2,722,252 | +0.01(+0.31%) |
Sep 29, 2004 | 1.848 | 1.855 | 1.793 | 1.820 | 2,502,860 | +0.01(+0.31%) |
Sep 28, 2004 | 1.686 | 1.815 | 1.677 | 1.815 | 5,444,504 | +0.10(+5.59%) |
Sep 27, 2004 | 1.726 | 1.731 | 1.703 | 1.719 | 4,702,153 | -0.05(-2.59%) |
Sep 24, 2004 | 1.776 | 1.792 | 1.753 | 1.764 | 3,384,905 | -0.01(-0.82%) |
Sep 23, 2004 | 1.826 | 1.831 | 1.776 | 1.779 | 2,677,478 | -0.03(-1.85%) |
Sep 22, 2004 | 1.868 | 1.868 | 1.800 | 1.812 | 2,638,077 | -0.04(-2.11%) |
Sep 21, 2004 | 1.875 | 1.889 | 1.831 | 1.852 | 2,705,238 | -0.02(-1.19%) |
Sep 20, 2004 | 1.910 | 1.921 | 1.869 | 1.874 | 2,454,504 | +0.03(+1.51%) |
Sep 17, 2004 | 1.831 | 1.871 | 1.831 | 1.846 | 3,984,875 | +0.05(+2.67%) |
Sep 16, 2004 | 1.767 | 1.809 | 1.760 | 1.798 | 2,721,356 | +0.06(+3.27%) |
Sep 15, 2004 | 1.753 | 1.776 | 1.738 | 1.741 | 4,331,425 | -0.00(-0.06%) |
Sep 14, 2004 | 1.716 | 1.742 | 1.687 | 1.742 | 3,958,011 | +0.03(+1.63%) |
Sep 13, 2004 | 1.742 | 1.782 | 1.703 | 1.714 | 4,846,325 | -0.04(-2.23%) |
Sep 10, 2004 | 1.736 | 1.773 | 1.735 | 1.753 | 8,696,879 | -0.01(-0.63%) |
Sep 09, 2004 | 1.829 | 1.829 | 1.736 | 1.764 | 4,785,432 | -0.06(-3.54%) |
Sep 08, 2004 | 1.854 | 1.867 | 1.815 | 1.829 | 2,340,778 | -0.01(-0.43%) |
Sep 07, 2004 | 1.809 | 1.854 | 1.802 | 1.837 | 1,268,891 | +0.03(+1.54%) |
Sep 03, 2004 | 1.834 | 1.845 | 1.799 | 1.809 | 2,106,163 | -0.02(-1.22%) |
Sep 02, 2004 | 1.770 | 1.831 | 1.770 | 1.831 | 2,994,477 | +0.03(+1.49%) |