Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.255 | 2.269 | 2.203 | 2.209 | 95,782,712 | -0.03(-1.51%) |
Dec 30, 2004 | 2.252 | 2.271 | 2.222 | 2.243 | 139,711,760 | +0.01(+0.34%) |
Dec 29, 2004 | 2.232 | 2.279 | 2.217 | 2.236 | 235,963,584 | +0.01(+0.43%) |
Dec 28, 2004 | 2.192 | 2.251 | 2.170 | 2.226 | 506,632,576 | +0.12(+5.63%) |
Dec 27, 2004 | 1.971 | 2.141 | 1.969 | 2.108 | 447,545,952 | +0.17(+8.53%) |
Dec 23, 2004 | 1.968 | 1.971 | 1.941 | 1.942 | 64,344,956 | -0.03(-1.49%) |
Dec 22, 2004 | 1.926 | 1.975 | 1.923 | 1.971 | 106,046,792 | +0.01(+0.33%) |
Dec 21, 2004 | 1.937 | 1.966 | 1.927 | 1.965 | 104,928,160 | +0.02(+1.13%) |
Dec 20, 2004 | 1.988 | 2.020 | 1.936 | 1.943 | 145,316,912 | -0.05(-2.65%) |
Dec 17, 2004 | 2.003 | 2.006 | 1.989 | 1.996 | 111,710,072 | -0.00(-0.10%) |
Dec 16, 2004 | 2.039 | 2.045 | 1.981 | 1.998 | 108,717,056 | -0.05(-2.32%) |
Dec 15, 2004 | 2.012 | 2.045 | 2.006 | 2.045 | 136,021,104 | +0.03(+1.38%) |
Dec 14, 2004 | 2.003 | 2.019 | 1.992 | 2.017 | 105,278,984 | +0.03(+1.53%) |
Dec 13, 2004 | 1.961 | 2.009 | 1.936 | 1.987 | 121,575,216 | +0.04(+2.00%) |
Dec 10, 2004 | 1.980 | 2.000 | 1.945 | 1.948 | 110,539,328 | -0.04(-1.93%) |
Dec 09, 2004 | 1.915 | 1.993 | 1.904 | 1.986 | 149,382,448 | +0.05(+2.84%) |
Dec 08, 2004 | 1.911 | 1.950 | 1.895 | 1.931 | 128,806,184 | +0.03(+1.36%) |
Dec 07, 2004 | 1.968 | 1.983 | 1.898 | 1.906 | 142,223,664 | -0.06(-3.27%) |
Dec 06, 2004 | 1.982 | 1.994 | 1.953 | 1.970 | 122,158,584 | -0.03(-1.50%) |
Dec 03, 2004 | 2.013 | 2.018 | 1.972 | 2.000 | 165,514,304 | -0.00(-0.20%) |
Dec 02, 2004 | 1.977 | 2.032 | 1.959 | 2.004 | 132,669,248 | +0.01(+0.48%) |
Dec 01, 2004 | 1.995 | 1.995 | 1.958 | 1.994 | 155,705,296 | +0.01(+0.76%) |
Nov 30, 2004 | 1.944 | 1.985 | 1.943 | 1.979 | 141,237,344 | +0.04(+1.90%) |
Nov 29, 2004 | 1.974 | 1.976 | 1.881 | 1.942 | 198,495,680 | -0.01(-0.38%) |
Nov 26, 2004 | 1.943 | 1.962 | 1.940 | 1.950 | 46,861,940 | +0.02(+0.88%) |
Nov 24, 2004 | 1.939 | 1.953 | 1.901 | 1.933 | 119,141,512 | +0.02(+1.15%) |
Nov 23, 2004 | 1.905 | 1.979 | 1.897 | 1.911 | 148,514,416 | +0.01(+0.68%) |
Nov 22, 2004 | 1.914 | 1.922 | 1.875 | 1.898 | 177,939,456 | -0.02(-1.30%) |
Nov 19, 2004 | 1.953 | 1.967 | 1.905 | 1.923 | 229,438,272 | -0.09(-4.51%) |
Nov 18, 2004 | 1.982 | 2.043 | 1.975 | 2.014 | 138,420,736 | +0.02(+1.18%) |
Nov 17, 2004 | 2.015 | 2.025 | 1.972 | 1.990 | 137,777,232 | -0.01(-0.42%) |
Nov 16, 2004 | 2.020 | 2.028 | 1.983 | 1.999 | 129,187,072 | -0.04(-2.01%) |
Nov 15, 2004 | 2.012 | 2.070 | 2.004 | 2.040 | 207,817,552 | +0.02(+1.06%) |
Nov 12, 2004 | 1.948 | 2.042 | 1.945 | 2.018 | 232,585,648 | +0.08(+4.20%) |
Nov 11, 2004 | 1.900 | 1.945 | 1.878 | 1.937 | 137,053,536 | +0.04(+1.94%) |
Nov 10, 2004 | 1.897 | 1.937 | 1.887 | 1.900 | 214,128,352 | +0.03(+1.84%) |
Nov 09, 2004 | 1.843 | 1.886 | 1.831 | 1.866 | 130,624,448 | +0.00(+0.21%) |
Nov 08, 2004 | 1.833 | 1.875 | 1.832 | 1.862 | 138,051,872 | +0.04(+2.08%) |
Nov 05, 2004 | 1.864 | 1.865 | 1.797 | 1.824 | 148,402,160 | -0.02(-0.95%) |
Nov 04, 2004 | 1.782 | 1.860 | 1.772 | 1.841 | 152,585,968 | +0.05(+2.76%) |
Nov 03, 2004 | 1.856 | 1.877 | 1.774 | 1.792 | 206,506,464 | -0.02(-0.88%) |
Nov 02, 2004 | 1.769 | 1.820 | 1.753 | 1.808 | 227,313,280 | +0.06(+3.25%) |
Nov 01, 2004 | 1.707 | 1.754 | 1.703 | 1.751 | 124,231,448 | +0.05(+2.84%) |
Oct 29, 2004 | 1.714 | 1.718 | 1.696 | 1.702 | 130,576,336 | -0.02(-0.93%) |
Oct 28, 2004 | 1.708 | 1.734 | 1.703 | 1.718 | 145,020,224 | +0.01(+0.64%) |
Oct 27, 2004 | 1.678 | 1.727 | 1.677 | 1.707 | 182,153,344 | +0.02(+1.18%) |
Oct 26, 2004 | 1.703 | 1.709 | 1.672 | 1.688 | 195,498,640 | -0.01(-0.41%) |
Oct 25, 2004 | 1.700 | 1.716 | 1.682 | 1.695 | 211,161,392 | -0.03(-1.82%) |
Oct 22, 2004 | 1.807 | 1.836 | 1.646 | 1.726 | 673,407,808 | -0.24(-12.34%) |
Oct 21, 2004 | 1.966 | 2.005 | 1.920 | 1.969 | 393,064,128 | +0.06(+2.92%) |
Oct 20, 2004 | 1.901 | 1.925 | 1.885 | 1.913 | 136,931,248 | +0.00(+0.05%) |
Oct 19, 2004 | 1.982 | 1.988 | 1.904 | 1.912 | 176,688,512 | -0.05(-2.39%) |
Oct 18, 2004 | 1.910 | 1.969 | 1.890 | 1.959 | 162,687,664 | +0.04(+1.87%) |
Oct 15, 2004 | 1.960 | 1.979 | 1.890 | 1.923 | 164,267,376 | -0.03(-1.41%) |
Oct 14, 2004 | 1.968 | 1.973 | 1.932 | 1.950 | 181,427,632 | -0.04(-2.20%) |
Oct 13, 2004 | 2.067 | 2.073 | 1.983 | 1.994 | 184,869,712 | -0.01(-0.60%) |
Oct 12, 2004 | 1.973 | 2.024 | 1.969 | 2.006 | 130,299,688 | +0.00(+0.17%) |
Oct 11, 2004 | 1.986 | 2.033 | 1.966 | 2.003 | 158,938,880 | +0.01(+0.37%) |
Oct 08, 2004 | 2.042 | 2.055 | 1.977 | 1.995 | 172,071,680 | -0.06(-2.79%) |
Oct 07, 2004 | 2.067 | 2.130 | 2.038 | 2.053 | 188,522,272 | -0.01(-0.51%) |
Oct 06, 2004 | 2.032 | 2.066 | 2.015 | 2.063 | 102,953,528 | +0.02(+0.98%) |
Oct 05, 2004 | 2.037 | 2.058 | 2.024 | 2.043 | 103,135,960 | -0.00(-0.12%) |
Oct 04, 2004 | 2.060 | 2.079 | 2.032 | 2.046 | 176,766,704 | +0.03(+1.33%) |