Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.414 | 4.436 | 4.391 | 4.436 | 527,944 | +0.02(+0.51%) |
Dec 30, 2004 | 4.404 | 4.425 | 4.389 | 4.414 | 535,436 | +0.01(+0.21%) |
Dec 29, 2004 | 4.414 | 4.425 | 4.384 | 4.404 | 385,602 | +0.00(+0.05%) |
Dec 28, 2004 | 4.391 | 4.443 | 4.380 | 4.402 | 887,986 | +0.00(+0.00%) |
Dec 27, 2004 | 4.427 | 4.448 | 4.384 | 4.402 | 567,606 | -0.03(-0.61%) |
Dec 23, 2004 | 4.423 | 4.436 | 4.409 | 4.429 | 387,805 | +0.01(+0.15%) |
Dec 22, 2004 | 4.448 | 4.450 | 4.420 | 4.423 | 529,266 | -0.02(-0.36%) |
Dec 21, 2004 | 4.448 | 4.470 | 4.432 | 4.439 | 699,812 | -0.00(-0.05%) |
Dec 20, 2004 | 4.448 | 4.461 | 4.436 | 4.441 | 393,975 | -0.01(-0.25%) |
Dec 17, 2004 | 4.461 | 4.482 | 4.448 | 4.452 | 754,017 | -0.01(-0.20%) |
Dec 16, 2004 | 4.477 | 4.482 | 4.459 | 4.461 | 390,449 | -0.02(-0.56%) |
Dec 15, 2004 | 4.504 | 4.504 | 4.475 | 4.486 | 524,419 | +0.00(+0.10%) |
Dec 14, 2004 | 4.482 | 4.504 | 4.477 | 4.482 | 172,749 | +0.01(+0.15%) |
Dec 13, 2004 | 4.504 | 4.507 | 4.475 | 4.475 | 190,818 | -0.04(-0.90%) |
Dec 10, 2004 | 4.414 | 4.538 | 4.409 | 4.516 | 679,100 | +0.11(+2.42%) |
Dec 09, 2004 | 4.461 | 4.463 | 4.409 | 4.409 | 512,520 | -0.08(-1.72%) |
Dec 08, 2004 | 4.504 | 4.504 | 4.448 | 4.486 | 455,671 | -0.01(-0.15%) |
Dec 07, 2004 | 4.541 | 4.541 | 4.482 | 4.493 | 705,982 | -0.05(-1.00%) |
Dec 06, 2004 | 4.538 | 4.541 | 4.538 | 4.538 | 352,550 | +0.00(+0.00%) |
Dec 03, 2004 | 4.538 | 4.541 | 4.538 | 4.538 | 241,497 | -0.00(-0.05%) |
Dec 02, 2004 | 4.538 | 4.541 | 4.538 | 4.541 | 293,939 | +0.00(+0.05%) |
Dec 01, 2004 | 4.538 | 4.541 | 4.538 | 4.538 | 1,014,023 | +0.00(+0.00%) |
Nov 30, 2004 | 4.538 | 4.541 | 4.538 | 4.538 | 618,726 | +0.00(+0.00%) |
Nov 29, 2004 | 4.541 | 4.541 | 4.538 | 4.538 | 2,684,232 | -0.00(-0.10%) |
Nov 26, 2004 | 4.543 | 4.543 | 4.541 | 4.543 | 28,204 | +0.00(+0.10%) |
Nov 24, 2004 | 4.541 | 4.554 | 4.538 | 4.538 | 167,902 | -0.01(-0.20%) |
Nov 23, 2004 | 4.547 | 4.547 | 4.538 | 4.547 | 357,838 | +0.00(+0.10%) |
Nov 22, 2004 | 4.543 | 4.568 | 4.538 | 4.543 | 417,772 | +0.00(+0.05%) |
Nov 19, 2004 | 4.550 | 4.563 | 4.541 | 4.541 | 669,846 | -0.01(-0.25%) |
Nov 18, 2004 | 4.559 | 4.561 | 4.550 | 4.552 | 285,565 | +0.00(+0.10%) |
Nov 17, 2004 | 4.557 | 4.572 | 4.547 | 4.547 | 111,053 | -0.00(-0.05%) |
Nov 16, 2004 | 4.554 | 4.561 | 4.547 | 4.550 | 174,953 | -0.01(-0.15%) |
Nov 15, 2004 | 4.552 | 4.557 | 4.547 | 4.557 | 169,664 | +0.01(+0.15%) |
Nov 12, 2004 | 4.545 | 4.572 | 4.543 | 4.550 | 184,648 | +0.00(+0.05%) |
Nov 11, 2004 | 4.554 | 4.561 | 4.543 | 4.547 | 184,207 | -0.01(-0.15%) |
Nov 10, 2004 | 4.538 | 4.554 | 4.538 | 4.554 | 224,310 | +0.02(+0.35%) |
Nov 09, 2004 | 4.541 | 4.543 | 4.538 | 4.538 | 180,682 | -0.00(-0.05%) |
Nov 08, 2004 | 4.538 | 4.541 | 4.538 | 4.541 | 148,952 | +0.00(+0.05%) |
Nov 05, 2004 | 4.538 | 4.543 | 4.538 | 4.538 | 215,055 | +0.00(+0.00%) |
Nov 04, 2004 | 4.543 | 4.543 | 4.538 | 4.538 | 174,953 | -0.00(-0.10%) |
Nov 03, 2004 | 4.541 | 4.543 | 4.538 | 4.543 | 191,258 | +0.00(+0.05%) |
Nov 02, 2004 | 4.543 | 4.545 | 4.538 | 4.541 | 165,698 | -0.00(-0.05%) |
Nov 01, 2004 | 4.543 | 4.545 | 4.538 | 4.543 | 258,684 | +0.00(+0.10%) |
Oct 29, 2004 | 4.543 | 4.554 | 4.538 | 4.538 | 216,818 | -0.01(-0.25%) |
Oct 28, 2004 | 4.541 | 4.550 | 4.538 | 4.550 | 168,342 | +0.01(+0.20%) |