Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.834 | 1.890 | 1.834 | 1.890 | 13,764 | +0.04(+2.00%) |
Dec 30, 2004 | 1.827 | 1.853 | 1.827 | 1.853 | 5,397 | +0.00(+0.00%) |
Dec 29, 2004 | 1.760 | 1.853 | 1.760 | 1.853 | 4,048 | +0.04(+2.04%) |
Dec 28, 2004 | 1.756 | 1.864 | 1.756 | 1.816 | 33,735 | -0.01(-0.41%) |
Dec 27, 2004 | 1.853 | 1.860 | 1.760 | 1.823 | 27,528 | -0.02(-1.20%) |
Dec 23, 2004 | 1.853 | 1.856 | 1.845 | 1.845 | 5,127 | -0.01(-0.42%) |
Dec 22, 2004 | 1.816 | 1.890 | 1.816 | 1.853 | 9,715 | -0.03(-1.36%) |
Dec 21, 2004 | 1.867 | 1.912 | 1.845 | 1.879 | 19,431 | +0.05(+2.63%) |
Dec 20, 2004 | 1.853 | 1.905 | 1.830 | 1.830 | 14,573 | -0.03(-1.42%) |
Dec 17, 2004 | 1.945 | 1.964 | 1.827 | 1.857 | 29,687 | -0.08(-4.35%) |
Dec 16, 2004 | 1.819 | 1.945 | 1.819 | 1.941 | 13,494 | +0.03(+1.33%) |
Dec 15, 2004 | 1.856 | 1.919 | 1.856 | 1.916 | 8,366 | +0.03(+1.57%) |
Dec 14, 2004 | 1.904 | 1.904 | 1.861 | 1.886 | 5,127 | -0.04(-2.00%) |
Dec 13, 2004 | 1.816 | 1.925 | 1.816 | 1.925 | 3,238 | +0.00(+0.14%) |
Dec 10, 2004 | 1.986 | 1.986 | 1.875 | 1.922 | 5,937 | -0.03(-1.63%) |
Dec 09, 2004 | 1.853 | 1.954 | 1.849 | 1.954 | 14,843 | +0.09(+5.10%) |
Dec 08, 2004 | 1.834 | 1.890 | 1.834 | 1.859 | 5,937 | +0.02(+0.95%) |
Dec 07, 2004 | 1.886 | 1.886 | 1.842 | 1.842 | 6,207 | -0.02(-1.00%) |
Dec 06, 2004 | 1.871 | 1.886 | 1.853 | 1.860 | 8,096 | -0.01(-0.59%) |
Dec 03, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.853 | 1.904 | 1.834 | 1.871 | 16,732 | +0.04(+2.02%) |
Dec 01, 2004 | 1.834 | 1.919 | 1.834 | 1.834 | 19,971 | +0.00(+0.00%) |
Nov 30, 2004 | 1.834 | 1.871 | 1.823 | 1.834 | 8,366 | +0.00(+0.00%) |
Nov 29, 2004 | 1.864 | 1.871 | 1.834 | 1.834 | 4,048 | -0.04(-2.17%) |
Nov 26, 2004 | 1.816 | 1.875 | 1.816 | 1.875 | 9,715 | -0.07(-3.43%) |
Nov 24, 2004 | 1.908 | 1.964 | 1.853 | 1.942 | 24,559 | -0.01(-0.76%) |
Nov 23, 2004 | 1.860 | 1.956 | 1.860 | 1.956 | 26,988 | +0.02(+1.15%) |
Nov 22, 2004 | 1.871 | 1.945 | 1.871 | 1.934 | 17,542 | -0.03(-1.51%) |
Nov 19, 2004 | 1.864 | 1.979 | 1.864 | 1.964 | 22,400 | -0.03(-1.49%) |
Nov 18, 2004 | 1.953 | 1.993 | 1.919 | 1.993 | 7,016 | -0.00(-0.19%) |
Nov 17, 2004 | 1.856 | 2.030 | 1.856 | 1.997 | 48,579 | +0.03(+1.70%) |
Nov 16, 2004 | 1.964 | 1.964 | 1.893 | 1.964 | 8,636 | -0.05(-2.57%) |
Nov 15, 2004 | 1.853 | 2.016 | 1.779 | 2.016 | 96,618 | +0.17(+9.26%) |
Nov 12, 2004 | 1.760 | 1.853 | 1.760 | 1.845 | 20,511 | +0.03(+1.61%) |
Nov 11, 2004 | 1.808 | 1.816 | 1.808 | 1.816 | 5,667 | -0.03(-1.39%) |
Nov 10, 2004 | 1.790 | 1.842 | 1.738 | 1.841 | 13,764 | +0.00(+0.18%) |
Nov 09, 2004 | 1.830 | 1.919 | 1.690 | 1.838 | 29,417 | -0.01(-0.80%) |
Nov 08, 2004 | 1.779 | 1.853 | 1.730 | 1.853 | 21,320 | -0.01(-0.40%) |
Nov 05, 2004 | 1.860 | 1.886 | 1.816 | 1.860 | 5,397 | -0.00(-0.02%) |
Nov 04, 2004 | 1.897 | 1.923 | 1.823 | 1.860 | 5,937 | +0.02(+0.82%) |
Nov 03, 2004 | 1.853 | 1.926 | 1.842 | 1.845 | 24,019 | -0.00(-0.20%) |
Nov 02, 2004 | 1.853 | 1.853 | 1.849 | 1.849 | 809 | +0.02(+0.99%) |
Nov 01, 2004 | 1.830 | 1.856 | 1.823 | 1.831 | 2,968 | -0.03(-1.77%) |
Oct 29, 2004 | 1.849 | 1.908 | 1.797 | 1.864 | 3,238 | -0.04(-2.14%) |
Oct 28, 2004 | 1.853 | 1.923 | 1.830 | 1.905 | 17,542 | +0.06(+3.42%) |
Oct 27, 2004 | 1.816 | 1.890 | 1.760 | 1.842 | 15,383 | +0.03(+1.43%) |
Oct 26, 2004 | 1.760 | 1.890 | 1.760 | 1.816 | 19,431 | -0.01(-0.61%) |
Oct 25, 2004 | 1.834 | 1.849 | 1.827 | 1.827 | 4,857 | -0.03(-1.40%) |
Oct 22, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 7,556 | +0.04(+2.04%) |
Oct 19, 2004 | 1.797 | 1.871 | 1.786 | 1.816 | 5,397 | -0.04(-2.00%) |
Oct 18, 2004 | 1.823 | 1.853 | 1.745 | 1.853 | 12,684 | +0.04(+2.46%) |
Oct 15, 2004 | 1.849 | 1.849 | 1.764 | 1.808 | 4,588 | -0.01(-0.81%) |
Oct 14, 2004 | 1.842 | 1.853 | 1.764 | 1.823 | 7,826 | +0.03(+1.44%) |
Oct 13, 2004 | 1.819 | 1.849 | 1.745 | 1.797 | 20,511 | -0.02(-1.02%) |
Oct 12, 2004 | 1.827 | 1.838 | 1.756 | 1.816 | 14,843 | +0.00(+0.00%) |
Oct 11, 2004 | 1.816 | 1.816 | 1.753 | 1.816 | 11,065 | -0.00(-0.22%) |
Oct 08, 2004 | 1.820 | 1.823 | 1.819 | 1.820 | 1,619 | -0.06(-2.94%) |
Oct 07, 2004 | 1.812 | 1.956 | 1.753 | 1.875 | 61,803 | +0.09(+4.98%) |
Oct 06, 2004 | 1.827 | 1.853 | 1.786 | 1.786 | 5,127 | +0.00(+0.00%) |
Oct 05, 2004 | 1.834 | 1.890 | 1.786 | 1.786 | 16,462 | -0.06(-3.43%) |
Oct 04, 2004 | 1.845 | 1.879 | 1.845 | 1.849 | 809 | +0.03(+1.65%) |