Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.064 | 2.077 | 1.919 | 2.024 | 679,506 | -0.04(-1.92%) |
Nov 29, 2004 | 2.116 | 2.130 | 2.044 | 2.064 | 287,576 | -0.03(-1.57%) |
Nov 26, 2004 | 2.097 | 2.103 | 2.064 | 2.097 | 150,310 | +0.05(+2.58%) |
Nov 24, 2004 | 2.037 | 2.083 | 2.004 | 2.044 | 320,490 | +0.07(+3.33%) |
Nov 23, 2004 | 1.965 | 2.017 | 1.958 | 1.978 | 448,807 | +0.03(+1.70%) |
Nov 22, 2004 | 2.044 | 2.044 | 1.899 | 1.945 | 543,908 | -0.07(-3.60%) |
Nov 19, 2004 | 2.110 | 2.149 | 1.971 | 2.017 | 549,065 | -0.07(-3.16%) |
Nov 18, 2004 | 2.143 | 2.143 | 2.031 | 2.083 | 281,206 | -0.07(-3.07%) |
Nov 17, 2004 | 2.136 | 2.176 | 2.110 | 2.149 | 792,200 | +0.09(+4.49%) |
Nov 16, 2004 | 1.971 | 2.077 | 1.958 | 2.057 | 406,035 | +0.11(+5.76%) |
Nov 15, 2004 | 1.984 | 2.017 | 1.938 | 1.945 | 233,428 | -0.03(-1.67%) |
Nov 12, 2004 | 1.912 | 1.991 | 1.912 | 1.978 | 270,892 | +0.07(+3.45%) |
Nov 11, 2004 | 1.925 | 1.958 | 1.892 | 1.912 | 142,574 | -0.01(-0.68%) |
Nov 10, 2004 | 1.932 | 1.945 | 1.899 | 1.925 | 232,063 | +0.01(+0.34%) |
Nov 09, 2004 | 1.912 | 1.932 | 1.892 | 1.919 | 504,775 | +0.01(+0.69%) |
Nov 08, 2004 | 1.912 | 1.912 | 1.886 | 1.905 | 510,236 | +0.01(+0.70%) |
Nov 05, 2004 | 1.879 | 1.911 | 1.859 | 1.892 | 229,333 | +0.01(+0.35%) |
Nov 04, 2004 | 1.892 | 1.945 | 1.859 | 1.886 | 624,902 | +0.00(+0.00%) |
Nov 03, 2004 | 1.846 | 1.886 | 1.833 | 1.886 | 220,687 | +0.07(+4.00%) |
Nov 02, 2004 | 1.780 | 1.820 | 1.734 | 1.813 | 365,082 | -0.01(-0.36%) |
Nov 01, 2004 | 1.872 | 1.872 | 1.754 | 1.820 | 218,261 | -0.05(-2.82%) |
Oct 29, 2004 | 1.846 | 1.872 | 1.846 | 1.872 | 125,738 | +0.02(+1.07%) |
Oct 28, 2004 | 1.846 | 1.879 | 1.833 | 1.853 | 170,483 | +0.01(+0.36%) |
Oct 27, 2004 | 1.853 | 1.879 | 1.826 | 1.846 | 270,134 | +0.00(+0.00%) |
Oct 26, 2004 | 1.879 | 1.879 | 1.833 | 1.846 | 215,682 | -0.02(-1.06%) |
Oct 25, 2004 | 1.872 | 1.886 | 1.853 | 1.866 | 272,864 | +0.01(+0.71%) |
Oct 22, 2004 | 1.839 | 1.853 | 1.833 | 1.853 | 602,758 | +0.01(+0.72%) |
Oct 21, 2004 | 1.833 | 1.846 | 1.780 | 1.839 | 959,347 | -0.17(-8.52%) |
Oct 20, 2004 | 1.945 | 2.011 | 1.919 | 2.011 | 238,130 | +0.10(+5.17%) |
Oct 19, 2004 | 1.945 | 1.945 | 1.886 | 1.912 | 75,231 | +0.02(+1.05%) |
Oct 18, 2004 | 1.998 | 2.011 | 1.846 | 1.892 | 195,054 | -0.07(-3.69%) |
Oct 15, 2004 | 1.945 | 1.965 | 1.899 | 1.965 | 202,335 | +0.05(+2.76%) |
Oct 14, 2004 | 1.892 | 1.945 | 1.853 | 1.912 | 200,211 | +0.03(+1.75%) |
Oct 13, 2004 | 1.780 | 1.879 | 1.714 | 1.879 | 615,499 | +0.01(+0.71%) |
Oct 12, 2004 | 1.919 | 1.919 | 1.846 | 1.866 | 295,767 | -0.13(-6.29%) |
Oct 11, 2004 | 2.037 | 2.037 | 1.938 | 1.991 | 132,867 | +0.02(+1.00%) |
Oct 08, 2004 | 1.892 | 1.998 | 1.892 | 1.971 | 428,483 | +0.09(+4.91%) |
Oct 07, 2004 | 1.899 | 1.912 | 1.859 | 1.879 | 213,559 | +0.01(+0.35%) |
Oct 06, 2004 | 1.813 | 1.886 | 1.813 | 1.872 | 231,456 | +0.00(+0.00%) |
Oct 05, 2004 | 1.859 | 1.912 | 1.806 | 1.872 | 455,481 | +0.05(+2.53%) |
Oct 04, 2004 | 1.787 | 1.839 | 1.714 | 1.826 | 517,516 | +0.03(+1.47%) |
Oct 01, 2004 | 1.741 | 1.806 | 1.721 | 1.800 | 486,726 | +0.05(+3.02%) |
Sep 30, 2004 | 1.655 | 1.747 | 1.628 | 1.747 | 665,400 | +0.08(+4.74%) |
Sep 29, 2004 | 1.596 | 1.668 | 1.549 | 1.668 | 313,058 | +0.07(+4.55%) |
Sep 28, 2004 | 1.622 | 1.648 | 1.569 | 1.596 | 434,398 | -0.01(-0.82%) |
Sep 27, 2004 | 1.569 | 1.628 | 1.523 | 1.609 | 294,250 | +0.05(+3.39%) |
Sep 24, 2004 | 1.543 | 1.602 | 1.530 | 1.556 | 349,005 | +0.00(+0.00%) |
Sep 23, 2004 | 1.523 | 1.563 | 1.510 | 1.556 | 273,015 | +0.06(+3.96%) |
Sep 22, 2004 | 1.503 | 1.503 | 1.450 | 1.497 | 190,201 | -0.01(-0.44%) |
Sep 21, 2004 | 1.417 | 1.503 | 1.417 | 1.503 | 304,412 | +0.09(+6.54%) |
Sep 20, 2004 | 1.424 | 1.437 | 1.404 | 1.411 | 239,495 | +0.01(+0.47%) |
Sep 17, 2004 | 1.391 | 1.431 | 1.385 | 1.404 | 338,539 | +0.03(+2.40%) |
Sep 16, 2004 | 1.385 | 1.398 | 1.338 | 1.371 | 548,761 | +0.00(+0.00%) |
Sep 15, 2004 | 1.417 | 1.417 | 1.352 | 1.371 | 466,857 | -0.03(-2.35%) |
Sep 14, 2004 | 1.391 | 1.424 | 1.391 | 1.404 | 520,550 | +0.01(+0.95%) |
Sep 13, 2004 | 1.431 | 1.431 | 1.385 | 1.391 | 440,010 | -0.05(-3.65%) |
Sep 10, 2004 | 1.431 | 1.450 | 1.404 | 1.444 | 212,193 | +0.03(+2.34%) |
Sep 09, 2004 | 1.417 | 1.431 | 1.385 | 1.411 | 246,017 | -0.01(-0.46%) |
Sep 08, 2004 | 1.424 | 1.437 | 1.385 | 1.417 | 254,966 | -0.01(-0.92%) |
Sep 07, 2004 | 1.417 | 1.437 | 1.404 | 1.431 | 91,460 | -0.01(-0.91%) |
Sep 03, 2004 | 1.437 | 1.444 | 1.398 | 1.444 | 203,396 | +0.00(+0.00%) |
Sep 02, 2004 | 1.536 | 1.536 | 1.437 | 1.444 | 152,282 | -0.07(-4.37%) |