Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.423 | 1.473 | 1.423 | 1.469 | 33,840,996 | +0.06(+4.06%) |
Nov 29, 2004 | 1.421 | 1.421 | 1.406 | 1.412 | 28,725,694 | -0.01(-0.89%) |
Nov 26, 2004 | 1.428 | 1.436 | 1.421 | 1.425 | 16,614,671 | +0.05(+3.50%) |
Nov 24, 2004 | 1.384 | 1.390 | 1.371 | 1.376 | 9,978,672 | +0.00(+0.00%) |
Nov 23, 2004 | 1.391 | 1.393 | 1.376 | 1.376 | 15,329,028 | -0.01(-1.00%) |
Nov 22, 2004 | 1.385 | 1.400 | 1.382 | 1.390 | 13,277,192 | +0.02(+1.18%) |
Nov 19, 2004 | 1.388 | 1.388 | 1.361 | 1.374 | 13,044,738 | -0.01(-0.59%) |
Nov 18, 2004 | 1.390 | 1.392 | 1.369 | 1.382 | 12,091,543 | -0.01(-0.55%) |
Nov 17, 2004 | 1.394 | 1.405 | 1.386 | 1.390 | 14,843,340 | +0.01(+0.92%) |
Nov 16, 2004 | 1.407 | 1.408 | 1.373 | 1.377 | 13,240,831 | -0.04(-2.72%) |
Nov 15, 2004 | 1.453 | 1.454 | 1.410 | 1.416 | 7,146,360 | -0.03(-2.21%) |
Nov 12, 2004 | 1.421 | 1.452 | 1.420 | 1.448 | 18,463,920 | +0.03(+2.15%) |
Nov 11, 2004 | 1.413 | 1.420 | 1.406 | 1.417 | 7,271,029 | +0.00(+0.30%) |
Nov 10, 2004 | 1.401 | 1.415 | 1.394 | 1.413 | 20,872,878 | +0.01(+0.96%) |
Nov 09, 2004 | 1.395 | 1.404 | 1.383 | 1.400 | 13,099,280 | -0.01(-0.57%) |
Nov 08, 2004 | 1.424 | 1.424 | 1.393 | 1.408 | 8,721,599 | -0.03(-1.77%) |
Nov 05, 2004 | 1.417 | 1.433 | 1.411 | 1.433 | 17,288,660 | +0.03(+2.22%) |
Nov 04, 2004 | 1.394 | 1.416 | 1.394 | 1.402 | 19,991,110 | +0.02(+1.45%) |
Nov 03, 2004 | 1.399 | 1.399 | 1.359 | 1.382 | 13,922,612 | +0.02(+1.36%) |
Nov 02, 2004 | 1.369 | 1.388 | 1.359 | 1.363 | 8,561,867 | -0.01(-0.56%) |
Nov 01, 2004 | 1.373 | 1.378 | 1.367 | 1.371 | 10,946,152 | +0.00(+0.28%) |
Oct 29, 2004 | 1.363 | 1.382 | 1.348 | 1.367 | 15,460,189 | +0.01(+0.77%) |
Oct 28, 2004 | 1.367 | 1.372 | 1.354 | 1.357 | 10,496,826 | -0.03(-2.00%) |
Oct 27, 2004 | 1.390 | 1.398 | 1.374 | 1.385 | 18,621,054 | +0.01(+0.67%) |
Oct 26, 2004 | 1.375 | 1.376 | 1.344 | 1.375 | 11,137,050 | +0.01(+0.76%) |
Oct 25, 2004 | 1.370 | 1.372 | 1.357 | 1.365 | 8,526,804 | -0.01(-0.67%) |
Oct 22, 2004 | 1.415 | 1.415 | 1.370 | 1.374 | 6,560,678 | -0.00(-0.31%) |
Oct 21, 2004 | 1.349 | 1.384 | 1.349 | 1.378 | 19,445,684 | +0.04(+3.02%) |
Oct 20, 2004 | 1.342 | 1.346 | 1.315 | 1.338 | 21,041,700 | -0.00(-0.20%) |
Oct 19, 2004 | 1.378 | 1.382 | 1.341 | 1.341 | 17,504,232 | -0.04(-2.66%) |
Oct 18, 2004 | 1.363 | 1.381 | 1.360 | 1.377 | 14,223,894 | +0.02(+1.27%) |
Oct 15, 2004 | 1.332 | 1.362 | 1.330 | 1.360 | 10,725,385 | +0.03(+2.58%) |
Oct 14, 2004 | 1.301 | 1.341 | 1.301 | 1.326 | 28,177,672 | -0.02(-1.71%) |
Oct 13, 2004 | 1.392 | 1.397 | 1.322 | 1.349 | 28,221,826 | -0.06(-3.92%) |
Oct 12, 2004 | 1.440 | 1.442 | 1.397 | 1.404 | 10,403,324 | -0.03(-2.25%) |
Oct 11, 2004 | 1.455 | 1.459 | 1.417 | 1.436 | 8,939,768 | -0.01(-0.61%) |
Oct 08, 2004 | 1.459 | 1.470 | 1.440 | 1.445 | 13,149,927 | -0.00(-0.21%) |
Oct 07, 2004 | 1.444 | 1.450 | 1.440 | 1.448 | 18,614,562 | +0.00(+0.11%) |
Oct 06, 2004 | 1.453 | 1.457 | 1.440 | 1.447 | 17,571,762 | +0.01(+0.91%) |
Oct 05, 2004 | 1.427 | 1.437 | 1.423 | 1.433 | 15,847,181 | +0.01(+0.40%) |
Oct 04, 2004 | 1.428 | 1.432 | 1.415 | 1.428 | 15,336,820 | +0.01(+0.98%) |
Oct 01, 2004 | 1.365 | 1.423 | 1.365 | 1.414 | 31,773,578 | +0.06(+4.17%) |
Sep 30, 2004 | 1.359 | 1.371 | 1.354 | 1.357 | 21,166,370 | -0.01(-0.62%) |
Sep 29, 2004 | 1.365 | 1.367 | 1.352 | 1.366 | 10,804,601 | +0.01(+0.71%) |
Sep 28, 2004 | 1.357 | 1.360 | 1.340 | 1.356 | 15,738,096 | -0.03(-2.30%) |
Sep 27, 2004 | 1.375 | 1.390 | 1.373 | 1.388 | 15,545,899 | +0.01(+0.61%) |
Sep 24, 2004 | 1.355 | 1.383 | 1.355 | 1.380 | 12,009,730 | +0.03(+2.31%) |
Sep 23, 2004 | 1.315 | 1.351 | 1.311 | 1.348 | 15,208,255 | +0.04(+2.85%) |
Sep 22, 2004 | 1.343 | 1.351 | 1.303 | 1.311 | 22,603,952 | -0.02(-1.73%) |
Sep 21, 2004 | 1.309 | 1.337 | 1.304 | 1.334 | 11,052,639 | +0.03(+1.97%) |
Sep 20, 2004 | 1.317 | 1.324 | 1.307 | 1.308 | 15,816,014 | +0.01(+0.53%) |
Sep 17, 2004 | 1.286 | 1.304 | 1.276 | 1.301 | 7,252,848 | +0.02(+1.93%) |
Sep 16, 2004 | 1.271 | 1.277 | 1.262 | 1.277 | 8,363,177 | +0.02(+1.47%) |
Sep 15, 2004 | 1.267 | 1.278 | 1.257 | 1.258 | 10,726,683 | -0.01(-0.73%) |
Sep 14, 2004 | 1.255 | 1.271 | 1.251 | 1.267 | 12,746,053 | +0.02(+1.57%) |
Sep 13, 2004 | 1.246 | 1.252 | 1.245 | 1.248 | 11,695,461 | +0.01(+0.93%) |
Sep 10, 2004 | 1.256 | 1.256 | 1.234 | 1.236 | 11,337,039 | -0.02(-1.35%) |
Sep 09, 2004 | 1.236 | 1.261 | 1.228 | 1.253 | 21,411,810 | +0.02(+1.37%) |
Sep 08, 2004 | 1.226 | 1.239 | 1.226 | 1.236 | 7,821,648 | +0.02(+1.90%) |
Sep 07, 2004 | 1.224 | 1.230 | 1.204 | 1.213 | 6,290,563 | +0.01(+0.48%) |
Sep 03, 2004 | 1.208 | 1.214 | 1.206 | 1.207 | 6,858,064 | -0.00(-0.19%) |
Sep 02, 2004 | 1.192 | 1.214 | 1.191 | 1.210 | 14,218,699 | +0.01(+1.19%) |