Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.773 | 1.810 | 1.766 | 1.801 | 188,380,160 | +0.05(+3.06%) |
Dec 30, 2004 | 1.755 | 1.770 | 1.740 | 1.747 | 84,976,536 | -0.01(-0.39%) |
Dec 29, 2004 | 1.734 | 1.776 | 1.729 | 1.754 | 96,397,800 | +0.02(+0.88%) |
Dec 28, 2004 | 1.752 | 1.766 | 1.732 | 1.739 | 95,377,344 | -0.01(-0.52%) |
Dec 27, 2004 | 1.788 | 1.795 | 1.739 | 1.748 | 100,805,384 | -0.02(-0.87%) |
Dec 23, 2004 | 1.749 | 1.783 | 1.740 | 1.763 | 120,025,288 | +0.00(+0.26%) |
Dec 22, 2004 | 1.792 | 1.800 | 1.755 | 1.759 | 137,965,696 | +0.00(+0.13%) |
Dec 21, 2004 | 1.744 | 1.769 | 1.701 | 1.757 | 294,166,144 | +0.01(+0.75%) |
Dec 20, 2004 | 1.783 | 1.811 | 1.734 | 1.744 | 293,946,368 | -0.02(-1.08%) |
Dec 17, 2004 | 1.841 | 1.849 | 1.742 | 1.763 | 397,141,984 | -0.05(-2.49%) |
Dec 16, 2004 | 1.836 | 1.900 | 1.805 | 1.808 | 498,465,440 | +0.02(+1.33%) |
Dec 15, 2004 | 1.786 | 1.789 | 1.758 | 1.784 | 141,545,136 | +0.02(+0.91%) |
Dec 14, 2004 | 1.734 | 1.770 | 1.731 | 1.768 | 167,782,640 | +0.04(+2.03%) |
Dec 13, 2004 | 1.755 | 1.778 | 1.724 | 1.733 | 241,385,024 | -0.05(-2.75%) |
Dec 10, 2004 | 1.789 | 1.801 | 1.771 | 1.782 | 213,526,560 | +0.03(+1.92%) |
Dec 09, 2004 | 1.733 | 1.766 | 1.699 | 1.748 | 284,538,560 | -0.02(-0.91%) |
Dec 08, 2004 | 1.768 | 1.796 | 1.750 | 1.764 | 285,441,248 | +0.02(+1.18%) |
Dec 07, 2004 | 1.757 | 1.908 | 1.723 | 1.744 | 957,348,992 | +0.08(+5.02%) |
Dec 06, 2004 | 1.592 | 1.673 | 1.564 | 1.660 | 317,420,800 | +0.08(+4.78%) |
Dec 03, 2004 | 1.555 | 1.605 | 1.550 | 1.585 | 440,664,448 | +0.07(+4.33%) |
Dec 02, 2004 | 1.484 | 1.530 | 1.473 | 1.519 | 248,131,808 | +0.02(+1.33%) |
Dec 01, 2004 | 1.475 | 1.499 | 1.465 | 1.499 | 168,300,720 | +0.04(+2.51%) |
Nov 30, 2004 | 1.494 | 1.496 | 1.454 | 1.462 | 188,568,560 | -0.03(-1.75%) |
Nov 29, 2004 | 1.529 | 1.540 | 1.475 | 1.488 | 230,383,712 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,722,840 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,175,376 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,391,920 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,999,552 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,366,400 | +0.01(+0.53%) |
Nov 18, 2004 | 1.435 | 1.454 | 1.406 | 1.442 | 174,172,272 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,148,240 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,614,832 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,463,536 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.406 | 1.370 | 1.383 | 211,638,720 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,824,144 | +0.03(+1.97%) |
Nov 10, 2004 | 1.353 | 1.367 | 1.347 | 1.354 | 211,258,000 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.341 | 1.354 | 201,453,776 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,038,560 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.348 | 1,258,893,696 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.192 | 1.140 | 1.178 | 325,611,904 | +0.02(+1.85%) |
Nov 03, 2004 | 1.192 | 1.196 | 1.150 | 1.156 | 297,749,536 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.169 | 1.117 | 1.146 | 358,388,192 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.130 | 1.107 | 1.130 | 213,868,016 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.130 | 1.096 | 1.106 | 242,966,720 | -0.02(-1.77%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,666,432 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,284,224 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,209,024 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,073,312 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,520,016 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,636,544 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.049 | 176,684,160 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,285,840 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,728,640 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9998 | 1.026 | 418,807,040 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,872,912 | -0.03(-3.02%) |
Oct 13, 2004 | 1.127 | 1.142 | 1.079 | 1.088 | 220,057,472 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,562,208 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,274,216 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,796,416 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,024,880 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.166 | 163,045,376 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,093,760 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,422,496 | +0.03(+2.84%) |