Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.521 | 1.521 | 1.508 | 1.513 | 5,159,109 | -0.01(-0.60%) |
Dec 30, 2004 | 1.536 | 1.539 | 1.518 | 1.522 | 10,011,879 | -0.01(-0.87%) |
Dec 29, 2004 | 1.517 | 1.543 | 1.511 | 1.535 | 11,813,097 | +0.03(+1.94%) |
Dec 28, 2004 | 1.502 | 1.506 | 1.497 | 1.506 | 6,139,918 | +0.01(+0.51%) |
Dec 27, 2004 | 1.489 | 1.509 | 1.488 | 1.498 | 13,373,714 | -0.01(-0.40%) |
Dec 23, 2004 | 1.483 | 1.506 | 1.479 | 1.504 | 16,554,113 | +0.01(+0.69%) |
Dec 22, 2004 | 1.483 | 1.495 | 1.471 | 1.494 | 23,469,738 | +0.00(+0.33%) |
Dec 21, 2004 | 1.481 | 1.496 | 1.473 | 1.489 | 10,623,242 | +0.02(+1.32%) |
Dec 20, 2004 | 1.451 | 1.478 | 1.447 | 1.470 | 21,658,002 | +0.03(+2.14%) |
Dec 17, 2004 | 1.443 | 1.450 | 1.431 | 1.439 | 11,334,525 | +0.00(+0.11%) |
Dec 16, 2004 | 1.436 | 1.447 | 1.424 | 1.438 | 13,743,161 | -0.00(-0.05%) |
Dec 15, 2004 | 1.401 | 1.439 | 1.392 | 1.438 | 24,553,098 | +0.04(+3.22%) |
Dec 14, 2004 | 1.396 | 1.399 | 1.384 | 1.393 | 13,382,918 | -0.00(-0.03%) |
Dec 13, 2004 | 1.375 | 1.394 | 1.375 | 1.394 | 11,782,858 | +0.02(+1.69%) |
Dec 10, 2004 | 1.350 | 1.387 | 1.350 | 1.371 | 17,345,598 | +0.01(+1.01%) |
Dec 09, 2004 | 1.387 | 1.387 | 1.349 | 1.357 | 29,478,180 | -0.04(-2.83%) |
Dec 08, 2004 | 1.389 | 1.399 | 1.377 | 1.396 | 23,073,996 | +0.01(+0.60%) |
Dec 07, 2004 | 1.436 | 1.439 | 1.388 | 1.388 | 14,560,941 | -0.05(-3.23%) |
Dec 06, 2004 | 1.449 | 1.454 | 1.434 | 1.434 | 10,001,361 | +0.00(+0.16%) |
Dec 03, 2004 | 1.443 | 1.444 | 1.424 | 1.432 | 9,081,031 | +0.01(+0.59%) |
Dec 02, 2004 | 1.474 | 1.474 | 1.414 | 1.424 | 14,495,203 | -0.05(-3.18%) |
Dec 01, 2004 | 1.455 | 1.498 | 1.452 | 1.471 | 35,823,200 | +0.02(+1.34%) |
Nov 30, 2004 | 1.405 | 1.455 | 1.405 | 1.451 | 34,261,268 | +0.06(+4.06%) |
Nov 29, 2004 | 1.403 | 1.404 | 1.388 | 1.395 | 29,082,438 | -0.01(-0.89%) |
Nov 26, 2004 | 1.411 | 1.419 | 1.404 | 1.407 | 16,821,008 | +0.05(+3.50%) |
Nov 24, 2004 | 1.367 | 1.373 | 1.354 | 1.360 | 10,102,598 | +0.00(+0.00%) |
Nov 23, 2004 | 1.374 | 1.376 | 1.360 | 1.360 | 15,519,399 | -0.01(-1.00%) |
Nov 22, 2004 | 1.368 | 1.382 | 1.365 | 1.373 | 13,442,082 | +0.02(+1.18%) |
Nov 19, 2004 | 1.371 | 1.371 | 1.344 | 1.357 | 13,206,740 | -0.01(-0.59%) |
Nov 18, 2004 | 1.373 | 1.375 | 1.352 | 1.365 | 12,241,708 | -0.01(-0.55%) |
Nov 17, 2004 | 1.377 | 1.387 | 1.369 | 1.373 | 15,027,680 | +0.01(+0.92%) |
Nov 16, 2004 | 1.390 | 1.391 | 1.356 | 1.360 | 13,405,269 | -0.04(-2.72%) |
Nov 15, 2004 | 1.436 | 1.436 | 1.393 | 1.398 | 7,235,111 | -0.03(-2.21%) |
Nov 12, 2004 | 1.403 | 1.434 | 1.402 | 1.430 | 18,693,224 | +0.03(+2.15%) |
Nov 11, 2004 | 1.396 | 1.403 | 1.388 | 1.400 | 7,361,328 | +0.00(+0.30%) |
Nov 10, 2004 | 1.384 | 1.398 | 1.377 | 1.396 | 21,132,100 | +0.01(+0.96%) |
Nov 09, 2004 | 1.378 | 1.387 | 1.366 | 1.382 | 13,261,960 | -0.01(-0.57%) |
Nov 08, 2004 | 1.406 | 1.406 | 1.376 | 1.390 | 8,829,912 | -0.03(-1.77%) |
Nov 05, 2004 | 1.399 | 1.415 | 1.394 | 1.415 | 17,503,368 | +0.03(+2.22%) |
Nov 04, 2004 | 1.377 | 1.399 | 1.377 | 1.385 | 20,239,378 | +0.02(+1.45%) |
Nov 03, 2004 | 1.382 | 1.382 | 1.342 | 1.365 | 14,095,516 | +0.02(+1.36%) |
Nov 02, 2004 | 1.352 | 1.371 | 1.342 | 1.347 | 8,668,197 | -0.01(-0.56%) |
Nov 01, 2004 | 1.356 | 1.361 | 1.350 | 1.354 | 11,082,092 | +0.00(+0.28%) |
Oct 29, 2004 | 1.346 | 1.365 | 1.332 | 1.350 | 15,652,189 | +0.01(+0.77%) |
Oct 28, 2004 | 1.350 | 1.355 | 1.338 | 1.340 | 10,627,186 | -0.03(-2.00%) |
Oct 27, 2004 | 1.373 | 1.381 | 1.357 | 1.368 | 18,852,310 | +0.01(+0.67%) |
Oct 26, 2004 | 1.358 | 1.359 | 1.327 | 1.358 | 11,275,361 | +0.01(+0.76%) |
Oct 25, 2004 | 1.353 | 1.355 | 1.341 | 1.348 | 8,632,699 | -0.01(-0.67%) |
Oct 22, 2004 | 1.398 | 1.398 | 1.353 | 1.357 | 6,642,155 | -0.00(-0.31%) |
Oct 21, 2004 | 1.333 | 1.367 | 1.333 | 1.361 | 19,687,180 | +0.04(+3.02%) |
Oct 20, 2004 | 1.325 | 1.330 | 1.299 | 1.322 | 21,303,018 | -0.00(-0.20%) |
Oct 19, 2004 | 1.361 | 1.365 | 1.324 | 1.324 | 17,721,618 | -0.04(-2.66%) |
Oct 18, 2004 | 1.346 | 1.365 | 1.343 | 1.360 | 14,400,540 | +0.02(+1.27%) |
Oct 15, 2004 | 1.316 | 1.345 | 1.314 | 1.343 | 10,858,583 | +0.03(+2.58%) |
Oct 14, 2004 | 1.285 | 1.325 | 1.285 | 1.309 | 28,527,610 | -0.02(-1.71%) |
Oct 13, 2004 | 1.375 | 1.380 | 1.306 | 1.332 | 28,572,312 | -0.05(-3.92%) |
Oct 12, 2004 | 1.422 | 1.424 | 1.380 | 1.387 | 10,532,523 | -0.03(-2.25%) |
Oct 11, 2004 | 1.438 | 1.441 | 1.400 | 1.419 | 9,050,791 | -0.01(-0.61%) |
Oct 08, 2004 | 1.441 | 1.452 | 1.423 | 1.427 | 13,313,236 | -0.00(-0.21%) |
Oct 07, 2004 | 1.426 | 1.432 | 1.423 | 1.430 | 18,845,736 | +0.00(+0.11%) |
Oct 06, 2004 | 1.436 | 1.439 | 1.422 | 1.429 | 17,789,986 | +0.01(+0.91%) |
Oct 05, 2004 | 1.409 | 1.420 | 1.405 | 1.416 | 16,043,987 | +0.01(+0.40%) |
Oct 04, 2004 | 1.411 | 1.415 | 1.398 | 1.410 | 15,527,287 | +0.01(+0.98%) |