Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.462 | 1.462 | 1.412 | 1.412 | 8,304 | -0.01(-0.68%) |
Dec 30, 2004 | 1.461 | 1.461 | 1.412 | 1.422 | 1,950 | -0.02(-1.35%) |
Dec 29, 2004 | 1.393 | 1.539 | 1.393 | 1.441 | 12,525 | +0.03(+2.00%) |
Dec 28, 2004 | 1.412 | 1.413 | 1.403 | 1.413 | 2,258 | +0.01(+0.76%) |
Dec 27, 2004 | 1.383 | 1.461 | 1.383 | 1.403 | 9,959 | -0.04(-2.70%) |
Dec 23, 2004 | 1.412 | 1.578 | 1.373 | 1.441 | 16,324 | -0.17(-10.30%) |
Dec 22, 2004 | 1.539 | 1.636 | 1.539 | 1.607 | 17,043 | -0.03(-1.79%) |
Dec 21, 2004 | 1.334 | 1.724 | 1.334 | 1.636 | 66,839 | +0.29(+21.74%) |
Dec 20, 2004 | 1.431 | 1.431 | 1.227 | 1.344 | 8,727 | +0.03(+2.22%) |
Dec 17, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,825 | -0.02(-1.46%) |
Dec 16, 2004 | 1.343 | 1.383 | 1.315 | 1.334 | 2,977 | -0.03(-2.14%) |
Dec 15, 2004 | 1.325 | 1.364 | 1.325 | 1.364 | 4,928 | +0.04(+2.94%) |
Dec 14, 2004 | 1.461 | 1.461 | 1.295 | 1.325 | 5,646 | -0.02(-1.45%) |
Dec 13, 2004 | 1.403 | 1.403 | 1.325 | 1.344 | 5,852 | -0.06(-4.17%) |
Dec 10, 2004 | 1.403 | 1.403 | 1.403 | 1.403 | 102 | +0.04(+2.86%) |
Dec 09, 2004 | 1.295 | 1.393 | 1.295 | 1.364 | 8,213 | +0.00(+0.00%) |
Dec 08, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 4,517 | -0.01(-0.99%) |
Dec 07, 2004 | 1.432 | 1.549 | 1.364 | 1.377 | 15,400 | -0.02(-1.12%) |
Dec 06, 2004 | 1.510 | 1.510 | 1.383 | 1.393 | 2,669 | -0.03(-2.05%) |
Dec 03, 2004 | 1.373 | 1.597 | 1.373 | 1.422 | 12,936 | +0.05(+3.55%) |
Dec 02, 2004 | 1.412 | 1.461 | 1.364 | 1.373 | 6,776 | +0.01(+0.71%) |
Dec 01, 2004 | 1.539 | 1.539 | 1.364 | 1.364 | 2,156 | -0.08(-5.41%) |
Nov 30, 2004 | 1.511 | 1.511 | 1.432 | 1.441 | 3,593 | -0.02(-1.33%) |
Nov 29, 2004 | 1.276 | 1.558 | 1.276 | 1.461 | 15,708 | -0.02(-1.32%) |
Nov 26, 2004 | 1.480 | 1.480 | 1.480 | 1.480 | 616 | -0.08(-5.00%) |
Nov 24, 2004 | 1.510 | 1.627 | 1.461 | 1.558 | 8,316 | +0.05(+3.23%) |
Nov 23, 2004 | 1.510 | 1.510 | 1.479 | 1.510 | 9,343 | -0.06(-3.73%) |
Nov 22, 2004 | 1.461 | 1.578 | 1.364 | 1.568 | 16,119 | +0.01(+0.63%) |
Nov 19, 2004 | 1.412 | 1.597 | 1.364 | 1.558 | 13,347 | +0.11(+7.38%) |
Nov 18, 2004 | 1.432 | 1.529 | 1.422 | 1.451 | 3,798 | -0.03(-1.97%) |
Nov 17, 2004 | 1.645 | 1.645 | 1.461 | 1.480 | 7,187 | -0.08(-5.00%) |
Nov 16, 2004 | 1.831 | 1.831 | 1.558 | 1.558 | 9,445 | +0.02(+1.27%) |
Nov 15, 2004 | 1.656 | 1.656 | 1.490 | 1.539 | 13,758 | -0.16(-9.20%) |
Nov 12, 2004 | 1.742 | 1.851 | 1.665 | 1.695 | 4,620 | -0.02(-1.14%) |
Nov 11, 2004 | 1.890 | 1.890 | 1.607 | 1.714 | 27,824 | -0.13(-6.88%) |
Nov 10, 2004 | 1.451 | 2.338 | 1.451 | 1.841 | 126,183 | +0.38(+26.00%) |
Nov 09, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 7,495 | -0.02(-1.32%) |
Nov 08, 2004 | 1.334 | 1.480 | 1.334 | 1.480 | 7,187 | +0.07(+4.83%) |
Nov 05, 2004 | 1.412 | 1.480 | 1.373 | 1.412 | 6,981 | -0.02(-1.36%) |
Nov 04, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 1.490 | 1.490 | 1.422 | 1.432 | 7,700 | -0.03(-2.00%) |
Nov 02, 2004 | 1.383 | 1.480 | 1.296 | 1.461 | 6,262 | +0.07(+4.90%) |
Nov 01, 2004 | 1.354 | 1.403 | 1.344 | 1.393 | 4,722 | +0.08(+5.93%) |
Oct 29, 2004 | 1.344 | 1.344 | 1.315 | 1.315 | 3,388 | +0.00(+0.00%) |
Oct 28, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,517 | -0.03(-2.17%) |
Oct 27, 2004 | 1.266 | 1.344 | 1.266 | 1.344 | 6,981 | +0.08(+6.15%) |
Oct 26, 2004 | 1.266 | 1.266 | 1.227 | 1.266 | 1,334 | +0.05(+4.00%) |
Oct 25, 2004 | 1.266 | 1.286 | 1.217 | 1.217 | 8,008 | -0.09(-6.79%) |
Oct 22, 2004 | 1.432 | 1.441 | 1.276 | 1.306 | 19,302 | -0.15(-10.60%) |
Oct 21, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 1,129 | +0.00(+0.00%) |
Oct 19, 2004 | 1.480 | 1.480 | 1.461 | 1.461 | 308 | +0.00(+0.00%) |
Oct 18, 2004 | 1.461 | 1.471 | 1.461 | 1.461 | 5,544 | +0.04(+2.74%) |
Oct 15, 2004 | 1.412 | 1.422 | 1.364 | 1.422 | 2,156 | -0.03(-2.01%) |
Oct 14, 2004 | 1.461 | 1.461 | 1.364 | 1.451 | 1,129 | -0.02(-1.32%) |
Oct 13, 2004 | 1.472 | 1.472 | 1.471 | 1.471 | 308 | -0.03(-1.95%) |
Oct 12, 2004 | 1.510 | 1.510 | 1.500 | 1.500 | 821 | -0.02(-1.28%) |
Oct 11, 2004 | 1.510 | 1.519 | 1.510 | 1.519 | 1,129 | +0.03(+1.96%) |
Oct 08, 2004 | 1.480 | 1.490 | 1.480 | 1.490 | 2,258 | +0.01(+0.66%) |
Oct 07, 2004 | 1.539 | 1.539 | 1.480 | 1.480 | 2,156 | +0.04(+2.70%) |
Oct 06, 2004 | 1.451 | 1.461 | 1.412 | 1.441 | 924 | +0.02(+1.37%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.393 | 1.422 | 2,566 | -0.02(-1.28%) |
Oct 04, 2004 | 1.365 | 1.441 | 1.365 | 1.441 | 1,232 | +0.08(+5.64%) |