Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.319 | 4.349 | 4.311 | 4.320 | 1,008,669 | +0.01(+0.12%) |
Dec 30, 2004 | 4.256 | 4.322 | 4.256 | 4.315 | 865,690 | +0.04(+0.84%) |
Dec 29, 2004 | 4.229 | 4.283 | 4.229 | 4.279 | 1,171,195 | +0.08(+1.79%) |
Dec 28, 2004 | 4.206 | 4.224 | 4.175 | 4.204 | 1,032,126 | -0.03(-0.68%) |
Dec 27, 2004 | 4.208 | 4.247 | 4.202 | 4.233 | 518,855 | +0.03(+0.72%) |
Dec 23, 2004 | 4.213 | 4.242 | 4.193 | 4.202 | 822,127 | +0.00(+0.04%) |
Dec 22, 2004 | 4.213 | 4.213 | 4.172 | 4.200 | 1,747,578 | -0.03(-0.64%) |
Dec 21, 2004 | 4.222 | 4.242 | 4.211 | 4.227 | 879,095 | +0.00(+0.04%) |
Dec 20, 2004 | 4.247 | 4.251 | 4.215 | 4.226 | 941,648 | -0.02(-0.51%) |
Dec 17, 2004 | 4.215 | 4.260 | 4.209 | 4.247 | 1,936,913 | +0.04(+0.85%) |
Dec 16, 2004 | 4.251 | 4.251 | 4.188 | 4.211 | 2,761,274 | -0.08(-1.88%) |
Dec 15, 2004 | 4.202 | 4.294 | 4.175 | 4.292 | 3,251,646 | +0.12(+2.83%) |
Dec 14, 2004 | 4.107 | 4.179 | 4.104 | 4.174 | 1,235,983 | +0.03(+0.78%) |
Dec 13, 2004 | 4.136 | 4.145 | 4.102 | 4.141 | 1,863,748 | -0.04(-0.98%) |
Dec 10, 2004 | 4.297 | 4.297 | 4.157 | 4.183 | 2,368,083 | +0.01(+0.13%) |
Dec 09, 2004 | 4.143 | 4.179 | 4.131 | 4.177 | 1,442,631 | +0.01(+0.13%) |
Dec 08, 2004 | 4.116 | 4.177 | 4.100 | 4.172 | 1,361,647 | +0.01(+0.17%) |
Dec 07, 2004 | 4.211 | 4.213 | 4.154 | 4.165 | 2,022,365 | -0.06(-1.36%) |
Dec 06, 2004 | 4.261 | 4.261 | 4.211 | 4.222 | 2,056,993 | -0.07(-1.54%) |
Dec 03, 2004 | 4.243 | 4.288 | 4.226 | 4.288 | 3,021,540 | +0.07(+1.66%) |
Dec 02, 2004 | 4.331 | 4.333 | 4.200 | 4.218 | 2,588,694 | -0.09(-2.16%) |
Dec 01, 2004 | 4.333 | 4.349 | 4.288 | 4.311 | 2,709,891 | -0.03(-0.70%) |
Nov 30, 2004 | 4.356 | 4.365 | 4.337 | 4.342 | 767,393 | -0.01(-0.29%) |
Nov 29, 2004 | 4.376 | 4.388 | 4.354 | 4.354 | 1,077,924 | -0.05(-1.14%) |
Nov 26, 2004 | 4.397 | 4.410 | 4.345 | 4.405 | 729,414 | +0.01(+0.16%) |
Nov 24, 2004 | 4.403 | 4.412 | 4.385 | 4.397 | 1,190,743 | +0.03(+0.61%) |
Nov 23, 2004 | 4.329 | 4.378 | 4.317 | 4.371 | 1,664,360 | +0.04(+0.99%) |
Nov 22, 2004 | 4.294 | 4.342 | 4.288 | 4.328 | 1,705,131 | +0.04(+0.88%) |
Nov 19, 2004 | 4.337 | 4.363 | 4.281 | 4.290 | 1,252,738 | -0.03(-0.75%) |
Nov 18, 2004 | 4.310 | 4.326 | 4.297 | 4.322 | 1,481,169 | -0.03(-0.70%) |
Nov 17, 2004 | 4.360 | 4.363 | 4.311 | 4.353 | 1,047,206 | +0.03(+0.66%) |
Nov 16, 2004 | 4.317 | 4.351 | 4.290 | 4.324 | 1,128,190 | +0.01(+0.17%) |
Nov 15, 2004 | 4.252 | 4.331 | 4.252 | 4.317 | 1,033,802 | +0.03(+0.71%) |
Nov 12, 2004 | 4.227 | 4.292 | 4.217 | 4.286 | 1,383,988 | +0.06(+1.44%) |
Nov 11, 2004 | 4.204 | 4.234 | 4.172 | 4.226 | 888,031 | +0.02(+0.55%) |
Nov 10, 2004 | 4.131 | 4.208 | 4.118 | 4.202 | 1,653,748 | +0.07(+1.78%) |
Nov 09, 2004 | 4.102 | 4.132 | 4.064 | 4.129 | 1,720,211 | +0.00(+0.04%) |
Nov 08, 2004 | 4.143 | 4.147 | 4.123 | 4.127 | 935,504 | -0.02(-0.39%) |
Nov 05, 2004 | 4.134 | 4.152 | 4.104 | 4.143 | 1,313,616 | +0.02(+0.43%) |
Nov 04, 2004 | 4.154 | 4.161 | 4.111 | 4.125 | 1,631,408 | -0.02(-0.43%) |
Nov 03, 2004 | 4.145 | 4.190 | 4.136 | 4.143 | 1,106,967 | +0.02(+0.43%) |
Nov 02, 2004 | 4.122 | 4.143 | 4.109 | 4.125 | 823,802 | -0.00(-0.04%) |
Nov 01, 2004 | 4.143 | 4.143 | 4.107 | 4.127 | 717,685 | -0.03(-0.73%) |
Oct 29, 2004 | 4.161 | 4.174 | 4.134 | 4.157 | 961,754 | -0.01(-0.34%) |
Oct 28, 2004 | 4.136 | 4.186 | 4.123 | 4.172 | 1,091,328 | +0.06(+1.39%) |
Oct 27, 2004 | 4.122 | 4.136 | 4.100 | 4.115 | 875,744 | -0.01(-0.30%) |
Oct 26, 2004 | 4.116 | 4.131 | 4.095 | 4.127 | 786,940 | +0.01(+0.30%) |
Oct 25, 2004 | 4.115 | 4.149 | 4.091 | 4.115 | 1,807,897 | -0.00(-0.04%) |
Oct 22, 2004 | 4.054 | 4.116 | 4.054 | 4.116 | 3,411,938 | +0.05(+1.28%) |
Oct 21, 2004 | 4.100 | 4.118 | 4.055 | 4.064 | 1,325,344 | -0.04(-0.87%) |
Oct 20, 2004 | 4.045 | 4.116 | 4.036 | 4.100 | 2,031,860 | +0.08(+1.91%) |
Oct 19, 2004 | 4.055 | 4.064 | 4.011 | 4.023 | 2,215,051 | -0.03(-0.75%) |
Oct 18, 2004 | 4.036 | 4.068 | 4.030 | 4.054 | 766,276 | +0.03(+0.62%) |
Oct 15, 2004 | 3.978 | 4.038 | 3.978 | 4.029 | 1,247,153 | +0.05(+1.26%) |
Oct 14, 2004 | 3.964 | 4.029 | 3.962 | 3.978 | 1,424,201 | +0.01(+0.27%) |
Oct 13, 2004 | 3.925 | 3.982 | 3.919 | 3.968 | 907,579 | +0.04(+1.05%) |
Oct 12, 2004 | 3.932 | 3.959 | 3.918 | 3.927 | 807,605 | -0.03(-0.81%) |
Oct 11, 2004 | 3.952 | 3.971 | 3.952 | 3.959 | 260,265 | +0.00(+0.05%) |
Oct 08, 2004 | 3.937 | 3.993 | 3.937 | 3.957 | 619,387 | +0.03(+0.82%) |
Oct 07, 2004 | 3.959 | 3.968 | 3.916 | 3.925 | 607,659 | -0.03(-0.77%) |
Oct 06, 2004 | 3.953 | 3.966 | 3.916 | 3.955 | 844,467 | +0.00(+0.05%) |
Oct 05, 2004 | 3.959 | 4.018 | 3.946 | 3.953 | 1,233,190 | -0.02(-0.50%) |
Oct 04, 2004 | 3.939 | 3.984 | 3.921 | 3.973 | 1,067,313 | +0.03(+0.86%) |