Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.850 | 1.890 | 1.825 | 1.868 | 177,032 | -0.01(-0.29%) |
Dec 30, 2004 | 1.881 | 1.902 | 1.795 | 1.873 | 363,487 | +0.01(+0.34%) |
Dec 29, 2004 | 1.861 | 1.871 | 1.860 | 1.867 | 157,197 | +0.01(+0.48%) |
Dec 28, 2004 | 1.849 | 1.869 | 1.810 | 1.858 | 145,295 | +0.02(+1.22%) |
Dec 27, 2004 | 1.784 | 1.844 | 1.784 | 1.836 | 352,081 | +0.03(+1.79%) |
Dec 23, 2004 | 1.832 | 1.832 | 1.795 | 1.803 | 228,605 | -0.00(-0.20%) |
Dec 22, 2004 | 1.855 | 1.855 | 1.794 | 1.807 | 174,057 | -0.00(-0.10%) |
Dec 21, 2004 | 1.786 | 1.880 | 1.786 | 1.809 | 360,016 | -0.00(-0.10%) |
Dec 20, 2004 | 1.824 | 1.845 | 1.788 | 1.810 | 146,287 | -0.04(-2.04%) |
Dec 17, 2004 | 1.811 | 1.858 | 1.810 | 1.848 | 663,500 | +0.02(+1.33%) |
Dec 16, 2004 | 1.858 | 1.858 | 1.794 | 1.824 | 562,835 | -0.01(-0.39%) |
Dec 15, 2004 | 1.846 | 1.846 | 1.810 | 1.831 | 204,802 | +0.00(+0.15%) |
Dec 14, 2004 | 1.853 | 1.853 | 1.825 | 1.828 | 130,419 | -0.03(-1.59%) |
Dec 13, 2004 | 1.809 | 1.876 | 1.809 | 1.858 | 172,073 | +0.01(+0.49%) |
Dec 10, 2004 | 1.889 | 1.889 | 1.766 | 1.849 | 302,492 | -0.03(-1.57%) |
Dec 09, 2004 | 1.856 | 1.879 | 1.803 | 1.878 | 102,153 | +0.00(+0.19%) |
Dec 08, 2004 | 1.773 | 1.876 | 1.759 | 1.875 | 311,914 | +0.10(+5.76%) |
Dec 07, 2004 | 1.817 | 1.817 | 1.773 | 1.773 | 176,040 | -0.05(-2.80%) |
Dec 06, 2004 | 1.872 | 1.882 | 1.824 | 1.824 | 132,898 | -0.04(-1.98%) |
Dec 03, 2004 | 1.853 | 1.886 | 1.853 | 1.861 | 123,972 | -0.03(-1.61%) |
Dec 02, 2004 | 1.925 | 1.927 | 1.832 | 1.891 | 241,498 | +0.01(+0.48%) |
Dec 01, 2004 | 1.924 | 1.931 | 1.861 | 1.882 | 324,807 | +0.02(+1.25%) |
Nov 30, 2004 | 1.933 | 2.009 | 1.820 | 1.859 | 412,580 | -0.06(-3.13%) |
Nov 29, 2004 | 1.816 | 1.927 | 1.816 | 1.919 | 385,306 | +0.08(+4.44%) |
Nov 26, 2004 | 1.855 | 1.896 | 1.837 | 1.837 | 66,945 | -0.01(-0.53%) |
Nov 24, 2004 | 1.824 | 1.896 | 1.817 | 1.847 | 406,629 | +0.03(+1.63%) |
Nov 23, 2004 | 1.801 | 1.818 | 1.793 | 1.818 | 330,262 | +0.02(+1.35%) |
Nov 22, 2004 | 1.734 | 1.802 | 1.703 | 1.793 | 186,950 | +0.05(+2.77%) |
Nov 19, 2004 | 1.758 | 1.793 | 1.723 | 1.745 | 150,254 | -0.03(-1.87%) |
Nov 18, 2004 | 1.758 | 1.793 | 1.756 | 1.778 | 145,295 | +0.00(+0.20%) |
Nov 17, 2004 | 1.744 | 1.802 | 1.743 | 1.775 | 174,057 | +0.02(+1.28%) |
Nov 16, 2004 | 1.819 | 1.819 | 1.748 | 1.752 | 152,734 | -0.06(-3.22%) |
Nov 15, 2004 | 1.719 | 1.810 | 1.719 | 1.810 | 291,087 | +0.08(+4.77%) |
Nov 12, 2004 | 1.727 | 1.728 | 1.688 | 1.728 | 138,353 | +0.02(+0.94%) |
Nov 11, 2004 | 1.736 | 1.736 | 1.688 | 1.712 | 178,520 | +0.01(+0.53%) |
Nov 10, 2004 | 1.731 | 1.741 | 1.703 | 1.703 | 145,791 | -0.03(-1.66%) |
Nov 09, 2004 | 1.713 | 1.747 | 1.710 | 1.732 | 274,227 | +0.02(+1.10%) |
Nov 08, 2004 | 1.671 | 1.748 | 1.662 | 1.713 | 380,843 | +0.05(+2.96%) |
Nov 05, 2004 | 1.677 | 1.690 | 1.652 | 1.663 | 130,419 | -0.01(-0.70%) |
Nov 04, 2004 | 1.674 | 1.675 | 1.660 | 1.675 | 121,493 | +0.02(+1.25%) |
Nov 03, 2004 | 1.670 | 1.680 | 1.654 | 1.654 | 136,369 | -0.01(-0.32%) |
Nov 02, 2004 | 1.671 | 1.680 | 1.632 | 1.660 | 109,591 | +0.01(+0.76%) |
Nov 01, 2004 | 1.680 | 1.680 | 1.637 | 1.647 | 141,824 | -0.01(-0.81%) |
Oct 29, 2004 | 1.693 | 1.693 | 1.637 | 1.661 | 291,087 | +0.00(+0.22%) |
Oct 28, 2004 | 1.635 | 1.680 | 1.635 | 1.657 | 374,396 | +0.02(+1.20%) |
Oct 27, 2004 | 1.613 | 1.646 | 1.594 | 1.637 | 187,942 | +0.01(+0.61%) |
Oct 26, 2004 | 1.607 | 1.650 | 1.607 | 1.628 | 198,851 | -0.01(-0.49%) |
Oct 25, 2004 | 1.653 | 1.653 | 1.614 | 1.636 | 117,030 | +0.00(+0.28%) |
Oct 22, 2004 | 1.628 | 1.636 | 1.609 | 1.631 | 157,693 | +0.01(+0.77%) |
Oct 21, 2004 | 1.593 | 1.624 | 1.591 | 1.619 | 146,287 | -0.01(-0.77%) |
Oct 20, 2004 | 1.599 | 1.631 | 1.564 | 1.631 | 85,293 | +0.03(+1.85%) |
Oct 19, 2004 | 1.576 | 1.611 | 1.572 | 1.602 | 119,509 | +0.02(+1.02%) |
Oct 18, 2004 | 1.637 | 1.637 | 1.547 | 1.585 | 147,775 | -0.03(-1.61%) |
Oct 15, 2004 | 1.571 | 1.614 | 1.571 | 1.611 | 71,408 | +0.04(+2.57%) |
Oct 14, 2004 | 1.583 | 1.596 | 1.568 | 1.571 | 138,849 | -0.01(-0.51%) |
Oct 13, 2004 | 1.604 | 1.628 | 1.568 | 1.579 | 170,586 | -0.04(-2.38%) |
Oct 12, 2004 | 1.581 | 1.623 | 1.581 | 1.618 | 33,720 | +0.00(+0.28%) |
Oct 11, 2004 | 1.610 | 1.624 | 1.604 | 1.613 | 62,482 | +0.03(+1.70%) |
Oct 08, 2004 | 1.598 | 1.643 | 1.586 | 1.586 | 114,550 | -0.03(-1.67%) |
Oct 07, 2004 | 1.608 | 1.648 | 1.608 | 1.613 | 68,432 | -0.02(-1.48%) |
Oct 06, 2004 | 1.603 | 1.637 | 1.593 | 1.637 | 157,693 | +0.05(+3.22%) |
Oct 05, 2004 | 1.611 | 1.611 | 1.586 | 1.586 | 82,813 | -0.02(-1.23%) |
Oct 04, 2004 | 1.637 | 1.656 | 1.599 | 1.606 | 168,602 | -0.03(-1.70%) |