Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.394 | 2.421 | 2.385 | 2.418 | 41,599,504 | +0.02(+0.70%) |
Nov 29, 2004 | 2.404 | 2.450 | 2.394 | 2.401 | 44,550,256 | -0.02(-0.87%) |
Nov 26, 2004 | 2.379 | 2.432 | 2.376 | 2.422 | 21,285,706 | +0.01(+0.34%) |
Nov 24, 2004 | 2.399 | 2.438 | 2.392 | 2.413 | 46,931,872 | +0.01(+0.34%) |
Nov 23, 2004 | 2.360 | 2.432 | 2.355 | 2.405 | 60,205,888 | +0.05(+2.13%) |
Nov 22, 2004 | 2.386 | 2.392 | 2.273 | 2.355 | 66,834,140 | -0.04(-1.64%) |
Nov 19, 2004 | 2.440 | 2.460 | 2.392 | 2.394 | 111,095,448 | -0.00(-0.08%) |
Nov 18, 2004 | 2.365 | 2.408 | 2.331 | 2.396 | 69,933,744 | +0.01(+0.21%) |
Nov 17, 2004 | 2.367 | 2.414 | 2.360 | 2.391 | 96,770,720 | +0.02(+0.94%) |
Nov 16, 2004 | 2.344 | 2.386 | 2.344 | 2.369 | 64,969,124 | -0.03(-1.37%) |
Nov 15, 2004 | 2.336 | 2.441 | 2.335 | 2.402 | 89,363,192 | +0.03(+1.21%) |
Nov 12, 2004 | 2.326 | 2.387 | 2.323 | 2.373 | 103,889,304 | +0.03(+1.43%) |
Nov 11, 2004 | 2.307 | 2.365 | 2.307 | 2.339 | 135,104,256 | +0.03(+1.17%) |
Nov 10, 2004 | 2.339 | 2.357 | 2.309 | 2.312 | 88,207,408 | -0.03(-1.13%) |
Nov 09, 2004 | 2.369 | 2.420 | 2.335 | 2.339 | 156,617,616 | -0.03(-1.29%) |
Nov 08, 2004 | 2.318 | 2.398 | 2.286 | 2.370 | 252,171,264 | +0.14(+6.38%) |
Nov 05, 2004 | 2.285 | 2.302 | 2.173 | 2.228 | 116,191,408 | -0.06(-2.52%) |
Nov 04, 2004 | 2.136 | 2.301 | 2.079 | 2.285 | 255,323,408 | +0.05(+2.42%) |
Nov 03, 2004 | 2.208 | 2.268 | 2.205 | 2.231 | 206,535,264 | +0.03(+1.54%) |
Nov 02, 2004 | 2.192 | 2.209 | 2.181 | 2.197 | 103,845,528 | +0.02(+0.92%) |
Nov 01, 2004 | 2.119 | 2.186 | 2.090 | 2.177 | 147,423,872 | +0.05(+2.47%) |
Oct 29, 2004 | 2.051 | 2.126 | 2.042 | 2.125 | 86,368,656 | +0.02(+0.98%) |
Oct 28, 2004 | 2.089 | 2.134 | 2.079 | 2.104 | 82,866,280 | -0.01(-0.52%) |
Oct 27, 2004 | 2.044 | 2.207 | 2.028 | 2.115 | 471,490,208 | +0.25(+13.31%) |
Oct 26, 2004 | 1.810 | 1.867 | 1.810 | 1.867 | 78,251,896 | +0.05(+2.61%) |
Oct 25, 2004 | 1.809 | 1.839 | 1.801 | 1.819 | 78,558,352 | -0.01(-0.45%) |
Oct 22, 2004 | 1.917 | 1.928 | 1.813 | 1.827 | 89,862,280 | -0.06(-3.29%) |
Oct 21, 2004 | 1.894 | 1.929 | 1.884 | 1.889 | 108,888,952 | +0.02(+1.15%) |
Oct 20, 2004 | 1.873 | 1.876 | 1.825 | 1.868 | 108,932,736 | -0.03(-1.73%) |
Oct 19, 2004 | 1.909 | 1.939 | 1.870 | 1.901 | 79,845,480 | +0.02(+0.95%) |
Oct 18, 2004 | 1.848 | 1.899 | 1.831 | 1.883 | 76,518,216 | +0.03(+1.78%) |
Oct 15, 2004 | 1.898 | 1.925 | 1.817 | 1.850 | 109,974,688 | -0.04(-2.34%) |
Oct 14, 2004 | 1.954 | 1.964 | 1.867 | 1.894 | 170,881,056 | -0.05(-2.77%) |
Oct 13, 2004 | 1.995 | 2.015 | 1.924 | 1.948 | 192,184,272 | +0.01(+0.52%) |
Oct 12, 2004 | 1.852 | 1.957 | 1.848 | 1.938 | 176,931,408 | +0.07(+3.49%) |
Oct 11, 2004 | 1.813 | 1.902 | 1.800 | 1.873 | 150,926,256 | +0.09(+4.91%) |
Oct 08, 2004 | 1.833 | 1.858 | 1.762 | 1.785 | 66,177,444 | -0.06(-3.24%) |
Oct 07, 2004 | 1.871 | 1.918 | 1.829 | 1.845 | 161,827,408 | -0.02(-0.86%) |
Oct 06, 2004 | 1.784 | 1.871 | 1.758 | 1.861 | 110,762,728 | +0.08(+4.25%) |
Oct 05, 2004 | 1.782 | 1.821 | 1.766 | 1.785 | 53,297,448 | -0.00(-0.05%) |
Oct 04, 2004 | 1.782 | 1.826 | 1.773 | 1.786 | 76,579,512 | +0.04(+2.20%) |
Oct 01, 2004 | 1.755 | 1.779 | 1.686 | 1.748 | 84,897,656 | +0.01(+0.84%) |
Sep 30, 2004 | 1.731 | 1.775 | 1.701 | 1.733 | 53,481,324 | +0.01(+0.80%) |
Sep 29, 2004 | 1.672 | 1.765 | 1.663 | 1.720 | 99,143,584 | +0.05(+3.12%) |
Sep 28, 2004 | 1.666 | 1.683 | 1.635 | 1.667 | 90,895,480 | +0.01(+0.58%) |
Sep 27, 2004 | 1.730 | 1.750 | 1.644 | 1.658 | 116,900,640 | -0.09(-4.93%) |
Sep 24, 2004 | 1.731 | 1.786 | 1.731 | 1.744 | 71,930,104 | +0.00(+0.05%) |
Sep 23, 2004 | 1.745 | 1.762 | 1.725 | 1.743 | 85,309,192 | +0.01(+0.69%) |
Sep 22, 2004 | 1.762 | 1.812 | 1.725 | 1.731 | 94,380,352 | -0.05(-2.57%) |
Sep 21, 2004 | 1.808 | 1.818 | 1.770 | 1.777 | 79,539,016 | -0.01(-0.33%) |
Sep 20, 2004 | 1.769 | 1.839 | 1.735 | 1.783 | 165,408,592 | +0.00(+0.08%) |
Sep 17, 2004 | 1.782 | 1.827 | 1.754 | 1.781 | 103,302,656 | -0.00(-0.05%) |
Sep 16, 2004 | 1.762 | 1.871 | 1.762 | 1.782 | 143,474,944 | +0.03(+1.59%) |
Sep 15, 2004 | 1.766 | 1.831 | 1.730 | 1.754 | 142,380,448 | -0.04(-2.29%) |
Sep 14, 2004 | 1.633 | 1.804 | 1.622 | 1.795 | 254,316,464 | +0.15(+9.32%) |
Sep 13, 2004 | 1.618 | 1.690 | 1.614 | 1.642 | 83,426,656 | +0.02(+1.24%) |
Sep 10, 2004 | 1.565 | 1.633 | 1.562 | 1.622 | 89,590,848 | +0.07(+4.47%) |
Sep 09, 2004 | 1.591 | 1.607 | 1.520 | 1.553 | 190,450,592 | -0.08(-4.98%) |
Sep 08, 2004 | 1.612 | 1.667 | 1.608 | 1.634 | 63,682,000 | +0.01(+0.53%) |
Sep 07, 2004 | 1.627 | 1.666 | 1.618 | 1.625 | 61,948,324 | -0.00(-0.25%) |
Sep 03, 2004 | 1.676 | 1.689 | 1.615 | 1.630 | 48,183,976 | -0.05(-3.02%) |
Sep 02, 2004 | 1.645 | 1.689 | 1.635 | 1.680 | 44,488,964 | +0.04(+2.22%) |