Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.130 | 2.154 | 2.122 | 2.151 | 46,756,856 | +0.02(+0.70%) |
Nov 29, 2004 | 2.139 | 2.180 | 2.130 | 2.136 | 50,073,432 | -0.02(-0.87%) |
Nov 26, 2004 | 2.116 | 2.164 | 2.114 | 2.155 | 23,924,630 | +0.01(+0.34%) |
Nov 24, 2004 | 2.135 | 2.169 | 2.128 | 2.147 | 52,750,316 | +0.01(+0.34%) |
Nov 23, 2004 | 2.099 | 2.163 | 2.095 | 2.140 | 67,669,992 | +0.04(+2.13%) |
Nov 22, 2004 | 2.123 | 2.128 | 2.022 | 2.095 | 75,119,992 | -0.03(-1.64%) |
Nov 19, 2004 | 2.171 | 2.189 | 2.128 | 2.130 | 124,868,656 | -0.00(-0.08%) |
Nov 18, 2004 | 2.104 | 2.142 | 2.074 | 2.132 | 78,603,872 | +0.00(+0.21%) |
Nov 17, 2004 | 2.106 | 2.148 | 2.100 | 2.127 | 108,768,000 | +0.02(+0.94%) |
Nov 16, 2004 | 2.085 | 2.122 | 2.085 | 2.107 | 73,023,760 | -0.03(-1.37%) |
Nov 15, 2004 | 2.079 | 2.172 | 2.078 | 2.137 | 100,442,112 | +0.03(+1.21%) |
Nov 12, 2004 | 2.069 | 2.124 | 2.066 | 2.111 | 116,769,120 | +0.03(+1.43%) |
Nov 11, 2004 | 2.053 | 2.104 | 2.053 | 2.081 | 151,853,984 | +0.02(+1.17%) |
Nov 10, 2004 | 2.081 | 2.097 | 2.055 | 2.057 | 99,143,040 | -0.02(-1.13%) |
Nov 09, 2004 | 2.108 | 2.153 | 2.077 | 2.081 | 176,034,496 | -0.03(-1.29%) |
Nov 08, 2004 | 2.062 | 2.133 | 2.034 | 2.108 | 283,434,528 | +0.13(+6.38%) |
Nov 05, 2004 | 2.033 | 2.048 | 1.933 | 1.982 | 130,596,400 | -0.05(-2.52%) |
Nov 04, 2004 | 1.901 | 2.047 | 1.849 | 2.033 | 286,977,472 | +0.05(+2.42%) |
Nov 03, 2004 | 1.965 | 2.018 | 1.961 | 1.985 | 232,140,752 | +0.03(+1.54%) |
Nov 02, 2004 | 1.950 | 1.965 | 1.941 | 1.955 | 116,719,912 | +0.02(+0.92%) |
Nov 01, 2004 | 1.885 | 1.945 | 1.860 | 1.937 | 165,700,944 | +0.05(+2.47%) |
Oct 29, 2004 | 1.825 | 1.891 | 1.817 | 1.890 | 97,076,328 | +0.02(+0.98%) |
Oct 28, 2004 | 1.859 | 1.899 | 1.850 | 1.872 | 93,139,736 | -0.01(-0.52%) |
Oct 27, 2004 | 1.819 | 1.964 | 1.805 | 1.882 | 529,943,840 | +0.22(+13.31%) |
Oct 26, 2004 | 1.611 | 1.661 | 1.611 | 1.661 | 87,953,280 | +0.04(+2.61%) |
Oct 25, 2004 | 1.610 | 1.636 | 1.603 | 1.618 | 88,297,728 | -0.01(-0.45%) |
Oct 22, 2004 | 1.705 | 1.715 | 1.613 | 1.626 | 101,003,080 | -0.06(-3.29%) |
Oct 21, 2004 | 1.685 | 1.716 | 1.676 | 1.681 | 122,388,608 | +0.02(+1.15%) |
Oct 20, 2004 | 1.666 | 1.669 | 1.623 | 1.662 | 122,437,816 | -0.03(-1.73%) |
Oct 19, 2004 | 1.699 | 1.725 | 1.664 | 1.691 | 89,744,424 | +0.02(+0.95%) |
Oct 18, 2004 | 1.644 | 1.689 | 1.629 | 1.675 | 86,004,664 | +0.03(+1.78%) |
Oct 15, 2004 | 1.689 | 1.712 | 1.616 | 1.646 | 123,608,952 | -0.04(-2.34%) |
Oct 14, 2004 | 1.739 | 1.748 | 1.661 | 1.686 | 192,066,256 | -0.05(-2.77%) |
Oct 13, 2004 | 1.775 | 1.792 | 1.712 | 1.733 | 216,010,576 | +0.01(+0.52%) |
Oct 12, 2004 | 1.648 | 1.741 | 1.644 | 1.725 | 198,866,720 | +0.06(+3.49%) |
Oct 11, 2004 | 1.613 | 1.692 | 1.601 | 1.666 | 169,637,536 | +0.08(+4.91%) |
Oct 08, 2004 | 1.631 | 1.653 | 1.568 | 1.588 | 74,381,880 | -0.05(-3.24%) |
Oct 07, 2004 | 1.665 | 1.707 | 1.627 | 1.642 | 181,890,176 | -0.01(-0.86%) |
Oct 06, 2004 | 1.587 | 1.664 | 1.564 | 1.656 | 124,494,680 | +0.07(+4.25%) |
Oct 05, 2004 | 1.585 | 1.620 | 1.571 | 1.588 | 59,905,068 | -0.00(-0.05%) |
Oct 04, 2004 | 1.585 | 1.625 | 1.577 | 1.589 | 86,073,552 | +0.03(+2.20%) |
Oct 01, 2004 | 1.561 | 1.583 | 1.500 | 1.555 | 95,422,960 | +0.01(+0.84%) |
Sep 30, 2004 | 1.540 | 1.579 | 1.514 | 1.542 | 60,111,740 | +0.01(+0.80%) |
Sep 29, 2004 | 1.488 | 1.570 | 1.479 | 1.530 | 111,435,040 | +0.05(+3.12%) |
Sep 28, 2004 | 1.482 | 1.497 | 1.454 | 1.484 | 102,164,368 | +0.01(+0.58%) |
Sep 27, 2004 | 1.540 | 1.557 | 1.462 | 1.475 | 131,393,560 | -0.08(-4.93%) |
Sep 24, 2004 | 1.540 | 1.589 | 1.540 | 1.551 | 80,847,728 | +0.00(+0.05%) |
Sep 23, 2004 | 1.553 | 1.568 | 1.534 | 1.551 | 95,885,512 | +0.01(+0.69%) |
Sep 22, 2004 | 1.567 | 1.612 | 1.534 | 1.540 | 106,081,280 | -0.04(-2.57%) |
Sep 21, 2004 | 1.609 | 1.618 | 1.575 | 1.581 | 89,399,976 | -0.01(-0.33%) |
Sep 20, 2004 | 1.574 | 1.636 | 1.544 | 1.586 | 185,915,344 | +0.00(+0.08%) |
Sep 17, 2004 | 1.585 | 1.626 | 1.561 | 1.585 | 116,109,744 | -0.00(-0.05%) |
Sep 16, 2004 | 1.567 | 1.665 | 1.567 | 1.586 | 161,262,432 | +0.02(+1.59%) |
Sep 15, 2004 | 1.571 | 1.629 | 1.540 | 1.561 | 160,032,256 | -0.04(-2.29%) |
Sep 14, 2004 | 1.453 | 1.605 | 1.443 | 1.597 | 285,845,696 | +0.14(+9.32%) |
Sep 13, 2004 | 1.439 | 1.503 | 1.436 | 1.461 | 93,769,592 | +0.02(+1.24%) |
Sep 10, 2004 | 1.392 | 1.453 | 1.390 | 1.443 | 100,697,992 | +0.06(+4.47%) |
Sep 09, 2004 | 1.416 | 1.430 | 1.352 | 1.381 | 214,061,968 | -0.07(-4.98%) |
Sep 08, 2004 | 1.434 | 1.484 | 1.431 | 1.454 | 71,577,064 | +0.01(+0.53%) |
Sep 07, 2004 | 1.448 | 1.482 | 1.439 | 1.446 | 69,628,448 | -0.00(-0.25%) |
Sep 03, 2004 | 1.491 | 1.503 | 1.437 | 1.450 | 54,157,648 | -0.05(-3.02%) |
Sep 02, 2004 | 1.463 | 1.503 | 1.455 | 1.495 | 50,004,544 | +0.03(+2.22%) |