Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.141 | 2.166 | 2.133 | 2.162 | 46,510,300 | +0.02(+0.70%) |
Nov 29, 2004 | 2.150 | 2.192 | 2.141 | 2.147 | 49,809,388 | -0.02(-0.87%) |
Nov 26, 2004 | 2.128 | 2.175 | 2.125 | 2.166 | 23,798,472 | +0.01(+0.34%) |
Nov 24, 2004 | 2.146 | 2.180 | 2.139 | 2.159 | 52,472,156 | +0.01(+0.34%) |
Nov 23, 2004 | 2.110 | 2.175 | 2.106 | 2.151 | 67,313,160 | +0.04(+2.13%) |
Nov 22, 2004 | 2.134 | 2.139 | 2.033 | 2.106 | 74,723,872 | -0.04(-1.64%) |
Nov 19, 2004 | 2.182 | 2.200 | 2.139 | 2.141 | 124,210,208 | -0.00(-0.08%) |
Nov 18, 2004 | 2.115 | 2.153 | 2.085 | 2.143 | 78,189,384 | +0.00(+0.21%) |
Nov 17, 2004 | 2.117 | 2.159 | 2.111 | 2.139 | 108,194,448 | +0.02(+0.94%) |
Nov 16, 2004 | 2.097 | 2.134 | 2.097 | 2.119 | 72,638,696 | -0.03(-1.37%) |
Nov 15, 2004 | 2.090 | 2.183 | 2.089 | 2.148 | 99,912,464 | +0.03(+1.21%) |
Nov 12, 2004 | 2.080 | 2.135 | 2.077 | 2.122 | 116,153,384 | +0.03(+1.43%) |
Nov 11, 2004 | 2.063 | 2.115 | 2.063 | 2.092 | 151,053,232 | +0.02(+1.17%) |
Nov 10, 2004 | 2.092 | 2.108 | 2.065 | 2.068 | 98,620,240 | -0.02(-1.13%) |
Nov 09, 2004 | 2.119 | 2.164 | 2.088 | 2.092 | 175,106,240 | -0.03(-1.29%) |
Nov 08, 2004 | 2.073 | 2.145 | 2.045 | 2.119 | 281,939,936 | +0.13(+6.38%) |
Nov 05, 2004 | 2.043 | 2.059 | 1.944 | 1.992 | 129,907,744 | -0.05(-2.52%) |
Nov 04, 2004 | 1.911 | 2.058 | 1.859 | 2.044 | 285,464,192 | +0.05(+2.42%) |
Nov 03, 2004 | 1.975 | 2.028 | 1.972 | 1.996 | 230,916,640 | +0.03(+1.54%) |
Nov 02, 2004 | 1.960 | 1.976 | 1.951 | 1.965 | 116,104,432 | +0.02(+0.92%) |
Nov 01, 2004 | 1.895 | 1.956 | 1.870 | 1.947 | 164,827,184 | +0.05(+2.47%) |
Oct 29, 2004 | 1.834 | 1.901 | 1.826 | 1.900 | 96,564,432 | +0.02(+0.98%) |
Oct 28, 2004 | 1.869 | 1.909 | 1.860 | 1.882 | 92,648,600 | -0.01(-0.52%) |
Oct 27, 2004 | 1.828 | 1.974 | 1.814 | 1.892 | 527,149,376 | +0.22(+13.31%) |
Oct 26, 2004 | 1.619 | 1.670 | 1.619 | 1.670 | 87,489,488 | +0.04(+2.61%) |
Oct 25, 2004 | 1.618 | 1.645 | 1.611 | 1.627 | 87,832,120 | -0.01(-0.45%) |
Oct 22, 2004 | 1.714 | 1.724 | 1.622 | 1.634 | 100,470,472 | -0.06(-3.29%) |
Oct 21, 2004 | 1.694 | 1.726 | 1.685 | 1.690 | 121,743,232 | +0.02(+1.15%) |
Oct 20, 2004 | 1.675 | 1.678 | 1.632 | 1.671 | 121,792,176 | -0.03(-1.73%) |
Oct 19, 2004 | 1.708 | 1.734 | 1.673 | 1.700 | 89,271,192 | +0.02(+0.95%) |
Oct 18, 2004 | 1.653 | 1.698 | 1.638 | 1.684 | 85,551,152 | +0.03(+1.78%) |
Oct 15, 2004 | 1.698 | 1.721 | 1.625 | 1.655 | 122,957,136 | -0.04(-2.34%) |
Oct 14, 2004 | 1.748 | 1.757 | 1.670 | 1.694 | 191,053,472 | -0.05(-2.77%) |
Oct 13, 2004 | 1.785 | 1.802 | 1.721 | 1.743 | 214,871,520 | +0.01(+0.52%) |
Oct 12, 2004 | 1.657 | 1.750 | 1.653 | 1.734 | 197,818,064 | +0.06(+3.49%) |
Oct 11, 2004 | 1.622 | 1.701 | 1.610 | 1.675 | 168,743,008 | +0.08(+4.91%) |
Oct 08, 2004 | 1.639 | 1.662 | 1.576 | 1.597 | 73,989,656 | -0.05(-3.24%) |
Oct 07, 2004 | 1.674 | 1.716 | 1.636 | 1.650 | 180,931,040 | -0.01(-0.86%) |
Oct 06, 2004 | 1.596 | 1.673 | 1.572 | 1.665 | 123,838,200 | +0.07(+4.25%) |
Oct 05, 2004 | 1.594 | 1.629 | 1.580 | 1.597 | 59,589,180 | -0.00(-0.05%) |
Oct 04, 2004 | 1.594 | 1.633 | 1.585 | 1.598 | 85,619,680 | +0.03(+2.20%) |
Oct 01, 2004 | 1.569 | 1.591 | 1.508 | 1.563 | 94,919,776 | +0.01(+0.84%) |
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,794,760 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,847,424 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,625,640 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,700,696 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,421,408 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,379,888 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,521,896 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,928,552 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,934,976 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,497,480 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,412,080 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,188,384 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.451 | 1.606 | 284,338,400 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,275,128 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,166,992 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,933,184 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,199,624 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,261,288 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,064 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,740,864 | +0.03(+2.22%) |