Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.161 | 3.179 | 3.150 | 3.152 | 2,376 | -0.01(-0.20%) |
Dec 30, 2004 | 3.168 | 3.198 | 3.156 | 3.158 | 27,093 | -0.00(-0.07%) |
Dec 29, 2004 | 3.152 | 3.177 | 3.152 | 3.160 | 14,735 | +0.01(+0.27%) |
Dec 28, 2004 | 3.271 | 3.271 | 3.137 | 3.152 | 51,810 | -0.13(-4.07%) |
Dec 27, 2004 | 3.261 | 3.287 | 3.235 | 3.285 | 82,706 | +0.05(+1.63%) |
Dec 23, 2004 | 3.229 | 3.261 | 3.219 | 3.233 | 20,439 | +0.01(+0.42%) |
Dec 22, 2004 | 3.208 | 3.365 | 3.198 | 3.219 | 83,181 | +0.09(+2.86%) |
Dec 21, 2004 | 3.103 | 3.157 | 3.077 | 3.129 | 26,618 | +0.04(+1.36%) |
Dec 20, 2004 | 3.103 | 3.103 | 3.051 | 3.087 | 19,488 | +0.04(+1.21%) |
Dec 17, 2004 | 3.061 | 3.061 | 2.952 | 3.051 | 53,711 | -0.02(-0.75%) |
Dec 16, 2004 | 2.947 | 3.097 | 2.866 | 3.074 | 61,792 | +0.10(+3.43%) |
Dec 15, 2004 | 2.998 | 2.998 | 2.946 | 2.972 | 60,366 | -0.01(-0.35%) |
Dec 14, 2004 | 3.024 | 3.114 | 2.945 | 2.982 | 68,446 | -0.02(-0.53%) |
Dec 13, 2004 | 2.998 | 3.095 | 2.880 | 2.998 | 106,948 | +1.51(+100.88%) |
Dec 10, 2004 | 1.446 | 1.499 | 1.440 | 1.492 | 54,187 | +0.04(+2.72%) |
Dec 09, 2004 | 1.475 | 1.475 | 1.433 | 1.453 | 67,496 | -0.03(-1.95%) |
Dec 08, 2004 | 1.437 | 1.482 | 1.437 | 1.482 | 68,446 | +0.05(+3.39%) |
Dec 07, 2004 | 1.492 | 1.492 | 1.433 | 1.433 | 74,150 | -0.07(-4.39%) |
Dec 06, 2004 | 1.531 | 1.538 | 1.492 | 1.499 | 57,989 | -0.03(-1.72%) |
Dec 03, 2004 | 1.473 | 1.546 | 1.473 | 1.525 | 68,446 | +0.05(+3.57%) |
Dec 02, 2004 | 1.503 | 1.503 | 1.473 | 1.473 | 45,631 | -0.03(-1.75%) |
Dec 01, 2004 | 1.508 | 1.532 | 1.499 | 1.499 | 130,239 | -0.00(-0.28%) |
Nov 30, 2004 | 1.508 | 1.516 | 1.498 | 1.503 | 52,285 | +0.00(+0.02%) |
Nov 29, 2004 | 1.486 | 1.503 | 1.486 | 1.503 | 35,174 | +0.01(+0.47%) |
Nov 26, 2004 | 1.499 | 1.500 | 1.483 | 1.496 | 116,930 | +0.02(+1.12%) |
Nov 24, 2004 | 1.466 | 1.487 | 1.452 | 1.479 | 57,039 | +0.02(+1.35%) |
Nov 23, 2004 | 1.491 | 1.524 | 1.460 | 1.460 | 148,301 | -0.03(-2.12%) |
Nov 22, 2004 | 1.453 | 1.492 | 1.446 | 1.491 | 129,288 | +0.04(+2.62%) |
Nov 19, 2004 | 1.453 | 1.454 | 1.440 | 1.453 | 62,742 | -0.00(-0.18%) |
Nov 18, 2004 | 1.450 | 1.461 | 1.447 | 1.456 | 27,568 | +0.00(+0.20%) |
Nov 17, 2004 | 1.427 | 1.453 | 1.427 | 1.453 | 188,228 | +0.03(+1.83%) |
Nov 16, 2004 | 1.446 | 1.446 | 1.385 | 1.427 | 129,288 | +0.00(+0.20%) |
Nov 15, 2004 | 1.321 | 1.450 | 1.321 | 1.424 | 310,862 | +0.12(+9.26%) |
Nov 12, 2004 | 1.279 | 1.312 | 1.263 | 1.303 | 184,426 | +0.07(+5.99%) |
Nov 11, 2004 | 1.203 | 1.229 | 1.203 | 1.229 | 63,693 | +0.03(+2.16%) |
Nov 10, 2004 | 1.223 | 1.223 | 1.190 | 1.203 | 53,236 | -0.02(-1.93%) |
Nov 09, 2004 | 1.228 | 1.228 | 1.208 | 1.227 | 31,371 | -0.01(-0.62%) |
Nov 08, 2004 | 1.239 | 1.256 | 1.208 | 1.235 | 59,891 | -0.00(-0.13%) |
Nov 05, 2004 | 1.247 | 1.247 | 1.214 | 1.236 | 73,200 | -0.02(-1.24%) |
Nov 04, 2004 | 1.289 | 1.294 | 1.252 | 1.252 | 70,348 | -0.04(-3.06%) |
Nov 03, 2004 | 1.315 | 1.315 | 1.275 | 1.291 | 103,620 | +0.03(+2.29%) |
Nov 02, 2004 | 1.273 | 1.273 | 1.250 | 1.262 | 37,075 | -0.02(-1.23%) |
Nov 01, 2004 | 1.281 | 1.293 | 1.276 | 1.278 | 42,779 | -0.01(-0.82%) |
Oct 29, 2004 | 1.319 | 1.319 | 1.279 | 1.289 | 88,410 | -0.04(-2.78%) |
Oct 28, 2004 | 1.371 | 1.373 | 1.325 | 1.325 | 33,272 | -0.04(-2.89%) |
Oct 27, 2004 | 1.394 | 1.394 | 1.332 | 1.365 | 75,101 | -0.01(-0.67%) |
Oct 26, 2004 | 1.326 | 1.378 | 1.326 | 1.374 | 104,571 | +0.05(+3.65%) |
Oct 25, 2004 | 1.311 | 1.331 | 1.303 | 1.326 | 66,545 | +0.02(+1.55%) |
Oct 22, 2004 | 1.270 | 1.308 | 1.270 | 1.305 | 110,275 | +0.04(+3.31%) |
Oct 21, 2004 | 1.262 | 1.282 | 1.262 | 1.264 | 37,075 | +0.00(+0.13%) |
Oct 20, 2004 | 1.262 | 1.262 | 1.255 | 1.262 | 22,815 | +0.00(+0.19%) |
Oct 19, 2004 | 1.256 | 1.262 | 1.249 | 1.260 | 34,223 | +0.01(+0.42%) |
Oct 18, 2004 | 1.247 | 1.257 | 1.247 | 1.254 | 61,792 | +0.00(+0.21%) |
Oct 15, 2004 | 1.260 | 1.260 | 1.252 | 1.252 | 26,618 | -0.01(-0.83%) |
Oct 14, 2004 | 1.279 | 1.289 | 1.254 | 1.262 | 81,756 | +0.01(+0.52%) |
Oct 13, 2004 | 1.262 | 1.262 | 1.242 | 1.256 | 18,062 | -0.01(-1.04%) |
Oct 12, 2004 | 1.269 | 1.269 | 1.269 | 1.269 | 3,802 | +0.01(+0.52%) |
Oct 11, 2004 | 1.241 | 1.269 | 1.241 | 1.262 | 27,568 | +0.03(+2.13%) |
Oct 08, 2004 | 1.236 | 1.243 | 1.223 | 1.236 | 19,963 | +0.01(+0.53%) |
Oct 07, 2004 | 1.236 | 1.236 | 1.229 | 1.229 | 4,753 | -0.01(-0.95%) |
Oct 06, 2004 | 1.210 | 1.243 | 1.210 | 1.241 | 32,322 | +0.04(+2.94%) |
Oct 05, 2004 | 1.200 | 1.206 | 1.193 | 1.206 | 16,161 | +0.00(+0.00%) |
Oct 04, 2004 | 1.215 | 1.223 | 1.183 | 1.206 | 38,026 | -0.00(-0.33%) |