Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.663 | 1.675 | 1.647 | 1.667 | 1,670,616 | +0.01(+0.61%) |
Nov 29, 2004 | 1.682 | 1.682 | 1.655 | 1.657 | 1,815,245 | -0.02(-1.45%) |
Nov 26, 2004 | 1.650 | 1.682 | 1.650 | 1.681 | 672,969 | +0.03(+1.91%) |
Nov 24, 2004 | 1.636 | 1.652 | 1.634 | 1.650 | 998,631 | +0.01(+0.50%) |
Nov 23, 2004 | 1.630 | 1.646 | 1.606 | 1.641 | 1,693,245 | +0.01(+0.62%) |
Nov 22, 2004 | 1.632 | 1.647 | 1.626 | 1.631 | 1,189,502 | +0.01(+0.88%) |
Nov 19, 2004 | 1.638 | 1.641 | 1.611 | 1.617 | 1,594,858 | -0.03(-1.73%) |
Nov 18, 2004 | 1.657 | 1.672 | 1.636 | 1.646 | 4,633,058 | +0.02(+1.19%) |
Nov 17, 2004 | 1.677 | 1.678 | 1.545 | 1.626 | 19,830,946 | -0.07(-3.85%) |
Nov 16, 2004 | 1.699 | 1.704 | 1.688 | 1.691 | 1,140,308 | -0.00(-0.06%) |
Nov 15, 2004 | 1.720 | 1.720 | 1.684 | 1.692 | 1,327,244 | -0.01(-0.54%) |
Nov 12, 2004 | 1.667 | 1.708 | 1.665 | 1.701 | 1,884,116 | +0.05(+2.83%) |
Nov 11, 2004 | 1.638 | 1.657 | 1.638 | 1.655 | 1,011,421 | +0.02(+1.06%) |
Nov 10, 2004 | 1.638 | 1.657 | 1.637 | 1.637 | 1,257,389 | -0.01(-0.37%) |
Nov 09, 2004 | 1.641 | 1.647 | 1.632 | 1.643 | 819,566 | +0.00(+0.12%) |
Nov 08, 2004 | 1.638 | 1.660 | 1.638 | 1.641 | 682,807 | +0.01(+0.31%) |
Nov 05, 2004 | 1.662 | 1.663 | 1.631 | 1.636 | 939,598 | -0.02(-1.11%) |
Nov 04, 2004 | 1.607 | 1.671 | 1.604 | 1.655 | 1,304,615 | +0.04(+2.65%) |
Nov 03, 2004 | 1.606 | 1.626 | 1.606 | 1.612 | 1,148,179 | +0.02(+1.28%) |
Nov 02, 2004 | 1.591 | 1.611 | 1.584 | 1.592 | 811,695 | -0.00(-0.06%) |
Nov 01, 2004 | 1.570 | 1.593 | 1.560 | 1.593 | 646,404 | +0.02(+1.36%) |
Oct 29, 2004 | 1.586 | 1.586 | 1.560 | 1.571 | 811,695 | -0.01(-0.71%) |
Oct 28, 2004 | 1.569 | 1.589 | 1.547 | 1.583 | 941,566 | +0.02(+1.17%) |
Oct 27, 2004 | 1.525 | 1.564 | 1.525 | 1.564 | 753,646 | +0.02(+1.58%) |
Oct 26, 2004 | 1.545 | 1.546 | 1.530 | 1.540 | 1,037,002 | +0.00(+0.00%) |
Oct 25, 2004 | 1.550 | 1.550 | 1.518 | 1.540 | 871,711 | +0.02(+1.27%) |
Oct 22, 2004 | 1.526 | 1.545 | 1.520 | 1.521 | 661,162 | -0.00(-0.27%) |
Oct 21, 2004 | 1.525 | 1.533 | 1.520 | 1.525 | 686,743 | +0.00(+0.00%) |
Oct 20, 2004 | 1.525 | 1.535 | 1.518 | 1.525 | 560,807 | -0.01(-0.53%) |
Oct 19, 2004 | 1.520 | 1.537 | 1.520 | 1.533 | 890,405 | +0.01(+0.67%) |
Oct 18, 2004 | 1.534 | 1.537 | 1.511 | 1.523 | 1,051,760 | -0.01(-0.73%) |
Oct 15, 2004 | 1.528 | 1.542 | 1.523 | 1.534 | 1,106,857 | +0.01(+0.40%) |
Oct 14, 2004 | 1.526 | 1.537 | 1.520 | 1.528 | 2,103,520 | +0.00(+0.13%) |
Oct 13, 2004 | 1.539 | 1.544 | 1.525 | 1.526 | 503,743 | -0.01(-0.66%) |
Oct 12, 2004 | 1.540 | 1.545 | 1.526 | 1.536 | 909,098 | -0.01(-0.53%) |
Oct 11, 2004 | 1.548 | 1.566 | 1.535 | 1.544 | 488,984 | -0.00(-0.20%) |
Oct 08, 2004 | 1.551 | 1.565 | 1.542 | 1.547 | 425,033 | -0.01(-0.33%) |
Oct 07, 2004 | 1.580 | 1.589 | 1.550 | 1.552 | 817,598 | -0.03(-1.86%) |
Oct 06, 2004 | 1.590 | 1.607 | 1.577 | 1.581 | 857,937 | -0.01(-0.58%) |
Oct 05, 2004 | 1.580 | 1.606 | 1.561 | 1.591 | 889,421 | +0.01(+0.90%) |
Oct 04, 2004 | 1.535 | 1.591 | 1.535 | 1.576 | 1,020,276 | +0.03(+2.04%) |
Oct 01, 2004 | 1.545 | 1.546 | 1.535 | 1.545 | 1,244,599 | +0.02(+1.13%) |
Sep 30, 2004 | 1.540 | 1.559 | 1.528 | 1.528 | 914,018 | -0.00(-0.20%) |
Sep 29, 2004 | 1.535 | 1.538 | 1.517 | 1.531 | 732,001 | +0.01(+0.40%) |
Sep 28, 2004 | 1.496 | 1.534 | 1.496 | 1.525 | 589,339 | +0.02(+1.63%) |
Sep 27, 2004 | 1.525 | 1.525 | 1.493 | 1.500 | 923,856 | -0.03(-1.73%) |
Sep 24, 2004 | 1.542 | 1.542 | 1.522 | 1.527 | 644,436 | -0.01(-0.79%) |
Sep 23, 2004 | 1.542 | 1.548 | 1.524 | 1.539 | 1,274,115 | -0.00(-0.13%) |
Sep 22, 2004 | 1.545 | 1.550 | 1.529 | 1.541 | 809,727 | +0.01(+0.40%) |
Sep 21, 2004 | 1.525 | 1.560 | 1.525 | 1.535 | 1,857,552 | +0.02(+1.14%) |
Sep 20, 2004 | 1.601 | 1.601 | 1.516 | 1.517 | 2,077,939 | -0.09(-5.63%) |
Sep 17, 2004 | 1.652 | 1.652 | 1.580 | 1.608 | 2,429,182 | -0.04(-2.65%) |
Sep 16, 2004 | 1.647 | 1.666 | 1.630 | 1.652 | 2,286,521 | -0.04(-2.39%) |
Sep 15, 2004 | 1.699 | 1.699 | 1.680 | 1.692 | 1,854,354 | -0.01(-0.40%) |
Sep 14, 2004 | 1.693 | 1.703 | 1.675 | 1.699 | 1,682,865 | +0.01(+0.86%) |
Sep 13, 2004 | 1.689 | 1.694 | 1.674 | 1.684 | 1,117,778 | -0.00(-0.29%) |
Sep 10, 2004 | 1.658 | 1.689 | 1.629 | 1.689 | 1,215,919 | +0.03(+1.93%) |
Sep 09, 2004 | 1.646 | 1.662 | 1.636 | 1.657 | 1,862,619 | +0.04(+2.51%) |
Sep 08, 2004 | 1.651 | 1.653 | 1.617 | 1.617 | 509,301 | -0.02(-0.95%) |
Sep 07, 2004 | 1.648 | 1.654 | 1.631 | 1.632 | 914,264 | -0.02(-1.00%) |
Sep 03, 2004 | 1.617 | 1.654 | 1.612 | 1.648 | 806,825 | +0.03(+1.98%) |
Sep 02, 2004 | 1.607 | 1.617 | 1.606 | 1.617 | 359,507 | +0.01(+0.48%) |