Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.800 | 1.830 | 1.747 | 1.761 | 9,823,100 | -0.05(-2.76%) |
Dec 30, 2004 | 1.816 | 1.857 | 1.784 | 1.811 | 10,451,000 | +0.01(+0.40%) |
Dec 29, 2004 | 1.786 | 1.821 | 1.740 | 1.804 | 16,214,799 | +0.08(+4.38%) |
Dec 28, 2004 | 1.660 | 1.750 | 1.639 | 1.729 | 15,028,999 | +0.07(+4.31%) |
Dec 27, 2004 | 1.693 | 1.700 | 1.649 | 1.657 | 7,368,899 | +0.01(+0.61%) |
Dec 23, 2004 | 1.689 | 1.693 | 1.589 | 1.647 | 27,598,898 | -0.02(-1.45%) |
Dec 22, 2004 | 1.683 | 1.714 | 1.630 | 1.671 | 40,317,900 | -0.13(-7.14%) |
Dec 21, 2004 | 1.861 | 1.861 | 1.783 | 1.800 | 10,645,600 | -0.01(-0.79%) |
Dec 20, 2004 | 1.898 | 1.927 | 1.810 | 1.814 | 11,874,099 | -0.04(-2.16%) |
Dec 17, 2004 | 1.923 | 1.943 | 1.821 | 1.854 | 17,431,400 | -0.05(-2.84%) |
Dec 16, 2004 | 1.900 | 1.974 | 1.814 | 1.909 | 23,011,798 | +0.08(+4.25%) |
Dec 15, 2004 | 1.856 | 1.933 | 1.807 | 1.831 | 24,628,098 | +0.03(+1.71%) |
Dec 14, 2004 | 1.814 | 1.831 | 1.757 | 1.800 | 20,944,700 | -0.03(-1.41%) |
Dec 13, 2004 | 1.717 | 1.847 | 1.709 | 1.826 | 25,451,998 | +0.15(+8.86%) |
Dec 10, 2004 | 1.721 | 1.727 | 1.671 | 1.677 | 8,541,400 | +0.00(+0.09%) |
Dec 09, 2004 | 1.613 | 1.689 | 1.603 | 1.676 | 15,802,499 | +0.06(+3.71%) |
Dec 08, 2004 | 1.704 | 1.736 | 1.614 | 1.616 | 12,708,499 | -0.05(-3.08%) |
Dec 07, 2004 | 1.600 | 1.736 | 1.600 | 1.667 | 31,133,198 | +0.07(+4.20%) |
Dec 06, 2004 | 1.614 | 1.630 | 1.593 | 1.600 | 7,636,299 | -0.01(-0.89%) |
Dec 03, 2004 | 1.621 | 1.636 | 1.600 | 1.614 | 9,334,500 | -0.01(-0.44%) |
Dec 02, 2004 | 1.594 | 1.633 | 1.591 | 1.621 | 10,753,400 | +0.01(+0.89%) |
Dec 01, 2004 | 1.621 | 1.646 | 1.579 | 1.607 | 16,477,999 | -0.02(-1.14%) |
Nov 30, 2004 | 1.644 | 1.657 | 1.580 | 1.626 | 7,970,199 | -0.01(-0.35%) |
Nov 29, 2004 | 1.629 | 1.674 | 1.614 | 1.631 | 10,751,300 | +0.01(+0.62%) |
Nov 26, 2004 | 1.634 | 1.640 | 1.607 | 1.621 | 4,380,600 | -0.00(-0.09%) |
Nov 24, 2004 | 1.560 | 1.640 | 1.526 | 1.623 | 11,892,999 | +0.06(+3.74%) |
Nov 23, 2004 | 1.617 | 1.629 | 1.559 | 1.564 | 11,050,200 | -0.05(-3.18%) |
Nov 22, 2004 | 1.586 | 1.641 | 1.586 | 1.616 | 11,060,700 | +0.01(+0.53%) |
Nov 19, 2004 | 1.687 | 1.699 | 1.601 | 1.607 | 20,851,600 | -0.10(-5.62%) |
Nov 18, 2004 | 1.686 | 1.754 | 1.646 | 1.703 | 80,348,800 | +0.21(+13.96%) |
Nov 17, 2004 | 1.510 | 1.571 | 1.476 | 1.494 | 22,593,198 | -0.05(-3.33%) |
Nov 16, 2004 | 1.521 | 1.553 | 1.476 | 1.546 | 17,233,300 | -0.06(-3.65%) |
Nov 15, 2004 | 1.583 | 1.606 | 1.543 | 1.604 | 14,646,799 | +0.05(+3.41%) |
Nov 12, 2004 | 1.533 | 1.600 | 1.526 | 1.551 | 10,709,300 | +0.02(+1.02%) |
Nov 11, 2004 | 1.497 | 1.540 | 1.493 | 1.536 | 11,096,400 | +0.05(+3.56%) |
Nov 10, 2004 | 1.529 | 1.533 | 1.476 | 1.483 | 9,844,100 | -0.04(-2.63%) |
Nov 09, 2004 | 1.547 | 1.561 | 1.500 | 1.523 | 11,360,999 | -0.03(-1.84%) |
Nov 08, 2004 | 1.601 | 1.604 | 1.536 | 1.551 | 16,837,100 | -0.01(-0.55%) |
Nov 05, 2004 | 1.516 | 1.629 | 1.516 | 1.560 | 25,064,198 | +0.05(+3.31%) |
Nov 04, 2004 | 1.464 | 1.536 | 1.464 | 1.510 | 21,039,900 | +0.06(+4.45%) |
Nov 03, 2004 | 1.454 | 1.506 | 1.440 | 1.446 | 35,303,100 | +0.03(+2.12%) |
Nov 02, 2004 | 1.340 | 1.477 | 1.340 | 1.416 | 40,415,900 | +0.07(+5.09%) |
Nov 01, 2004 | 1.354 | 1.371 | 1.336 | 1.347 | 13,180,299 | -0.01(-0.42%) |
Oct 29, 2004 | 1.364 | 1.386 | 1.343 | 1.353 | 15,796,899 | -0.02(-1.25%) |
Oct 28, 2004 | 1.407 | 1.409 | 1.357 | 1.370 | 10,280,900 | -0.01(-0.93%) |
Oct 27, 2004 | 1.333 | 1.406 | 1.321 | 1.383 | 25,549,298 | +0.01(+0.73%) |
Oct 26, 2004 | 1.420 | 1.420 | 1.364 | 1.373 | 16,727,899 | -0.05(-3.80%) |
Oct 25, 2004 | 1.413 | 1.450 | 1.390 | 1.427 | 21,847,700 | +0.03(+1.94%) |
Oct 22, 2004 | 1.443 | 1.450 | 1.389 | 1.400 | 20,034,700 | -0.04(-2.68%) |
Oct 21, 2004 | 1.470 | 1.479 | 1.424 | 1.439 | 20,360,200 | -0.00(-0.30%) |
Oct 20, 2004 | 1.427 | 1.471 | 1.421 | 1.443 | 21,674,800 | +0.02(+1.71%) |
Oct 19, 2004 | 1.427 | 1.441 | 1.381 | 1.419 | 55,055,696 | +0.01(+0.61%) |
Oct 18, 2004 | 1.514 | 1.523 | 1.407 | 1.410 | 86,211,296 | -0.06(-4.17%) |
Oct 15, 2004 | 1.431 | 1.641 | 1.423 | 1.471 | 323,579,872 | -1.02(-40.91%) |
Oct 14, 2004 | 2.491 | 2.529 | 2.429 | 2.490 | 156,902,896 | +0.01(+0.46%) |
Oct 13, 2004 | 2.529 | 2.531 | 2.450 | 2.479 | 14,431,199 | +0.01(+0.41%) |
Oct 12, 2004 | 2.559 | 2.567 | 2.443 | 2.469 | 19,377,400 | -0.02(-0.86%) |
Oct 11, 2004 | 2.404 | 2.493 | 2.370 | 2.490 | 11,899,999 | +0.10(+4.00%) |
Oct 08, 2004 | 2.471 | 2.531 | 2.393 | 2.394 | 15,325,099 | -0.11(-4.45%) |
Oct 07, 2004 | 2.546 | 2.593 | 2.486 | 2.506 | 13,985,999 | -0.06(-2.28%) |
Oct 06, 2004 | 2.496 | 2.607 | 2.484 | 2.564 | 26,807,198 | -0.01(-0.55%) |
Oct 05, 2004 | 2.756 | 2.800 | 2.557 | 2.579 | 137,592,688 | +0.11(+4.64%) |
Oct 04, 2004 | 2.456 | 2.540 | 2.407 | 2.464 | 38,298,400 | +0.13(+5.63%) |