Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.984 | 1.988 | 1.935 | 1.952 | 8,436,938 | -0.04(-2.04%) |
Nov 29, 2004 | 2.024 | 2.031 | 1.989 | 1.993 | 5,114,685 | -0.03(-1.59%) |
Nov 26, 2004 | 2.034 | 2.035 | 2.023 | 2.025 | 894,867 | -0.00(-0.22%) |
Nov 24, 2004 | 2.002 | 2.039 | 2.002 | 2.029 | 2,835,696 | +0.03(+1.42%) |
Nov 23, 2004 | 2.007 | 2.009 | 1.963 | 2.001 | 2,813,212 | -0.01(-0.50%) |
Nov 22, 2004 | 2.016 | 2.039 | 2.010 | 2.011 | 6,227,199 | -0.00(-0.22%) |
Nov 19, 2004 | 2.039 | 2.044 | 1.991 | 2.015 | 4,632,626 | -0.04(-1.84%) |
Nov 18, 2004 | 2.063 | 2.063 | 2.050 | 2.053 | 7,056,413 | -0.01(-0.48%) |
Nov 17, 2004 | 2.021 | 2.086 | 2.021 | 2.063 | 6,033,836 | +0.06(+2.80%) |
Nov 16, 2004 | 2.007 | 2.013 | 1.996 | 2.007 | 3,712,576 | -0.01(-0.47%) |
Nov 15, 2004 | 1.995 | 2.018 | 1.985 | 2.016 | 4,414,980 | +0.02(+1.06%) |
Nov 12, 2004 | 1.959 | 2.001 | 1.939 | 1.995 | 4,019,259 | +0.04(+1.87%) |
Nov 11, 2004 | 1.949 | 1.962 | 1.932 | 1.959 | 2,788,029 | +0.01(+0.51%) |
Nov 10, 2004 | 1.974 | 1.976 | 1.942 | 1.949 | 3,371,717 | -0.00(-0.06%) |
Nov 09, 2004 | 1.952 | 1.964 | 1.934 | 1.950 | 3,387,006 | +0.01(+0.40%) |
Nov 08, 2004 | 1.947 | 1.952 | 1.931 | 1.942 | 4,302,559 | -0.01(-0.29%) |
Nov 05, 2004 | 1.940 | 1.968 | 1.936 | 1.947 | 4,975,284 | +0.02(+1.24%) |
Nov 04, 2004 | 1.940 | 1.940 | 1.901 | 1.924 | 6,897,225 | -0.02(-0.86%) |
Nov 03, 2004 | 1.974 | 1.982 | 1.920 | 1.940 | 6,450,241 | -0.01(-0.29%) |
Nov 02, 2004 | 1.936 | 1.988 | 1.928 | 1.946 | 5,140,767 | +0.01(+0.52%) |
Nov 01, 2004 | 1.914 | 1.940 | 1.905 | 1.936 | 3,914,933 | +0.03(+1.43%) |
Oct 29, 2004 | 1.914 | 1.935 | 1.871 | 1.909 | 4,759,436 | -0.00(-0.09%) |
Oct 28, 2004 | 1.917 | 1.919 | 1.891 | 1.910 | 5,022,051 | -0.01(-0.32%) |
Oct 27, 2004 | 1.890 | 1.924 | 1.876 | 1.916 | 11,615,291 | +0.03(+1.56%) |
Oct 26, 2004 | 1.918 | 1.918 | 1.849 | 1.887 | 7,492,605 | -0.04(-2.11%) |
Oct 25, 2004 | 1.909 | 1.948 | 1.908 | 1.927 | 7,832,564 | +0.02(+1.26%) |
Oct 22, 2004 | 1.938 | 1.939 | 1.891 | 1.904 | 7,267,764 | -0.03(-1.47%) |
Oct 21, 2004 | 1.879 | 1.946 | 1.820 | 1.932 | 10,265,345 | +0.05(+2.48%) |
Oct 20, 2004 | 1.865 | 1.916 | 1.852 | 1.885 | 10,448,816 | +0.02(+1.07%) |
Oct 19, 2004 | 1.842 | 1.885 | 1.842 | 1.865 | 10,793,272 | +0.03(+1.51%) |
Oct 18, 2004 | 1.827 | 1.851 | 1.804 | 1.837 | 8,355,095 | +0.01(+0.58%) |
Oct 15, 2004 | 1.808 | 1.841 | 1.800 | 1.827 | 8,636,596 | +0.02(+1.05%) |
Oct 14, 2004 | 1.821 | 1.821 | 1.795 | 1.808 | 4,596,651 | -0.02(-0.97%) |
Oct 13, 2004 | 1.835 | 1.846 | 1.810 | 1.826 | 6,246,985 | +0.01(+0.27%) |
Oct 12, 2004 | 1.862 | 1.863 | 1.792 | 1.821 | 16,137,296 | -0.07(-3.85%) |
Oct 11, 2004 | 1.897 | 1.899 | 1.877 | 1.894 | 3,072,228 | -0.00(-0.15%) |
Oct 08, 2004 | 1.926 | 1.926 | 1.890 | 1.896 | 4,543,589 | -0.03(-1.56%) |
Oct 07, 2004 | 1.943 | 1.950 | 1.912 | 1.926 | 4,306,157 | -0.02(-0.86%) |
Oct 06, 2004 | 1.890 | 1.943 | 1.871 | 1.943 | 6,207,413 | +0.06(+3.04%) |
Oct 05, 2004 | 1.924 | 1.925 | 1.879 | 1.886 | 13,124,425 | -0.03(-1.68%) |
Oct 04, 2004 | 1.940 | 1.951 | 1.909 | 1.918 | 14,747,778 | -0.02(-0.95%) |
Oct 01, 2004 | 1.905 | 1.940 | 1.901 | 1.936 | 9,637,589 | +0.03(+1.66%) |
Sep 30, 2004 | 1.848 | 1.911 | 1.843 | 1.905 | 75,076,240 | +0.06(+3.07%) |
Sep 29, 2004 | 1.833 | 1.851 | 1.825 | 1.848 | 6,651,699 | +0.02(+0.85%) |
Sep 28, 2004 | 1.840 | 1.846 | 1.798 | 1.832 | 13,522,843 | +0.06(+3.58%) |
Sep 27, 2004 | 1.767 | 1.788 | 1.751 | 1.769 | 4,509,413 | +0.00(+0.22%) |
Sep 24, 2004 | 1.776 | 1.786 | 1.745 | 1.765 | 3,509,320 | -0.01(-0.78%) |
Sep 23, 2004 | 1.812 | 1.816 | 1.762 | 1.779 | 5,369,205 | -0.03(-1.84%) |
Sep 22, 2004 | 1.827 | 1.827 | 1.796 | 1.812 | 5,567,965 | -0.01(-0.73%) |
Sep 21, 2004 | 1.802 | 1.845 | 1.801 | 1.826 | 5,540,984 | +0.04(+2.27%) |
Sep 20, 2004 | 1.775 | 1.807 | 1.751 | 1.785 | 12,364,462 | +0.00(+0.25%) |
Sep 17, 2004 | 1.729 | 1.782 | 1.725 | 1.781 | 5,713,662 | +0.04(+2.43%) |
Sep 16, 2004 | 1.712 | 1.755 | 1.712 | 1.738 | 3,227,819 | +0.02(+1.07%) |
Sep 15, 2004 | 1.750 | 1.750 | 1.700 | 1.720 | 4,474,338 | -0.03(-1.68%) |
Sep 14, 2004 | 1.723 | 1.763 | 1.704 | 1.750 | 5,187,534 | +0.03(+1.55%) |
Sep 13, 2004 | 1.691 | 1.725 | 1.690 | 1.723 | 6,587,844 | +0.05(+2.75%) |
Sep 10, 2004 | 1.682 | 1.692 | 1.648 | 1.677 | 14,542,723 | +0.03(+1.51%) |
Sep 09, 2004 | 1.637 | 1.654 | 1.636 | 1.652 | 13,002,111 | -0.01(-0.67%) |
Sep 08, 2004 | 1.660 | 1.681 | 1.654 | 1.663 | 5,323,338 | +0.00(+0.03%) |
Sep 07, 2004 | 1.651 | 1.693 | 1.651 | 1.662 | 3,275,485 | -0.01(-0.80%) |
Sep 03, 2004 | 1.697 | 1.703 | 1.656 | 1.676 | 2,413,894 | -0.03(-1.76%) |
Sep 02, 2004 | 1.715 | 1.721 | 1.693 | 1.706 | 3,713,475 | -0.02(-1.10%) |