Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.297 | 3.394 | 3.292 | 3.353 | 4,100,030 | +0.04(+1.09%) |
Dec 30, 2004 | 3.328 | 3.342 | 3.146 | 3.317 | 9,986,023 | -0.09(-2.75%) |
Dec 29, 2004 | 3.472 | 3.475 | 3.382 | 3.411 | 2,659,174 | -0.06(-1.73%) |
Dec 28, 2004 | 3.375 | 3.493 | 3.373 | 3.471 | 3,385,532 | +0.08(+2.48%) |
Dec 27, 2004 | 3.385 | 3.451 | 3.375 | 3.387 | 3,085,048 | +0.00(+0.00%) |
Dec 23, 2004 | 3.351 | 3.430 | 3.351 | 3.387 | 2,673,294 | +0.05(+1.46%) |
Dec 22, 2004 | 3.398 | 3.436 | 3.332 | 3.338 | 6,461,544 | -0.02(-0.66%) |
Dec 21, 2004 | 3.222 | 3.416 | 3.213 | 3.360 | 6,843,362 | +0.14(+4.43%) |
Dec 20, 2004 | 3.255 | 3.274 | 3.191 | 3.218 | 4,532,683 | +0.02(+0.55%) |
Dec 17, 2004 | 3.196 | 3.262 | 3.152 | 3.200 | 26,251,718 | +0.05(+1.55%) |
Dec 16, 2004 | 3.255 | 3.283 | 3.116 | 3.151 | 5,133,651 | -0.10(-3.21%) |
Dec 15, 2004 | 3.188 | 3.275 | 3.153 | 3.256 | 4,502,747 | +0.06(+1.80%) |
Dec 14, 2004 | 3.303 | 3.305 | 3.166 | 3.198 | 4,344,033 | -0.08(-2.51%) |
Dec 13, 2004 | 3.171 | 3.327 | 3.156 | 3.281 | 7,544,304 | +0.11(+3.38%) |
Dec 10, 2004 | 3.182 | 3.256 | 3.156 | 3.174 | 2,647,312 | -0.02(-0.50%) |
Dec 09, 2004 | 3.182 | 3.212 | 3.146 | 3.190 | 4,603,850 | +0.05(+1.49%) |
Dec 08, 2004 | 3.119 | 3.156 | 3.019 | 3.143 | 7,596,833 | -0.02(-0.75%) |
Dec 07, 2004 | 3.267 | 3.272 | 3.098 | 3.166 | 6,597,666 | -0.10(-3.12%) |
Dec 06, 2004 | 3.333 | 3.346 | 3.247 | 3.268 | 5,408,719 | -0.12(-3.53%) |
Dec 03, 2004 | 3.295 | 3.402 | 3.272 | 3.388 | 5,286,153 | +0.11(+3.40%) |
Dec 02, 2004 | 3.514 | 3.529 | 3.211 | 3.276 | 14,312,546 | -0.28(-7.75%) |
Dec 01, 2004 | 3.580 | 3.628 | 3.536 | 3.552 | 4,119,234 | -0.04(-1.01%) |
Nov 30, 2004 | 3.578 | 3.636 | 3.565 | 3.588 | 5,424,534 | -0.01(-0.20%) |
Nov 29, 2004 | 3.617 | 3.629 | 3.550 | 3.595 | 10,498,315 | +0.05(+1.50%) |
Nov 26, 2004 | 3.419 | 3.624 | 3.419 | 3.542 | 8,418,082 | +0.17(+4.90%) |
Nov 24, 2004 | 3.350 | 3.399 | 3.349 | 3.376 | 2,580,664 | +0.03(+0.98%) |
Nov 23, 2004 | 3.396 | 3.421 | 3.303 | 3.344 | 7,584,407 | +0.04(+1.26%) |
Nov 22, 2004 | 3.327 | 3.361 | 3.281 | 3.302 | 7,147,236 | -0.04(-1.09%) |
Nov 19, 2004 | 3.309 | 3.390 | 3.309 | 3.338 | 3,241,503 | +0.02(+0.54%) |
Nov 18, 2004 | 3.413 | 3.423 | 3.279 | 3.321 | 3,414,338 | -0.08(-2.39%) |
Nov 17, 2004 | 3.342 | 3.452 | 3.331 | 3.402 | 3,274,828 | +0.07(+2.21%) |
Nov 16, 2004 | 3.408 | 3.408 | 3.299 | 3.328 | 4,069,530 | -0.08(-2.36%) |
Nov 15, 2004 | 3.413 | 3.483 | 3.384 | 3.409 | 5,049,493 | +0.01(+0.31%) |
Nov 12, 2004 | 3.270 | 3.423 | 3.244 | 3.398 | 6,303,959 | +0.12(+3.59%) |
Nov 11, 2004 | 3.294 | 3.320 | 3.231 | 3.281 | 3,601,294 | -0.01(-0.43%) |
Nov 10, 2004 | 3.322 | 3.390 | 3.284 | 3.295 | 3,839,648 | -0.02(-0.74%) |
Nov 09, 2004 | 3.298 | 3.345 | 3.277 | 3.320 | 4,529,294 | +0.03(+0.97%) |
Nov 08, 2004 | 3.218 | 3.316 | 3.218 | 3.288 | 4,357,024 | +0.07(+2.29%) |
Nov 05, 2004 | 3.253 | 3.284 | 3.168 | 3.214 | 3,505,839 | -0.03(-0.82%) |
Nov 04, 2004 | 3.166 | 3.247 | 3.139 | 3.241 | 4,562,618 | +0.08(+2.61%) |
Nov 03, 2004 | 3.107 | 3.181 | 3.053 | 3.159 | 6,221,495 | +0.17(+5.69%) |
Nov 02, 2004 | 2.904 | 3.028 | 2.881 | 2.989 | 10,635,001 | -0.02(-0.56%) |
Nov 01, 2004 | 2.954 | 3.054 | 2.922 | 3.005 | 5,981,447 | +0.07(+2.26%) |
Oct 29, 2004 | 2.846 | 2.995 | 2.846 | 2.939 | 5,009,391 | +0.06(+2.00%) |
Oct 28, 2004 | 2.883 | 2.917 | 2.763 | 2.881 | 8,492,638 | -0.16(-5.35%) |
Oct 27, 2004 | 3.117 | 3.129 | 2.940 | 3.044 | 7,211,061 | -0.08(-2.44%) |
Oct 26, 2004 | 2.900 | 3.142 | 2.837 | 3.120 | 27,902,688 | +0.23(+8.13%) |
Oct 25, 2004 | 2.891 | 2.974 | 2.812 | 2.886 | 12,806,735 | +0.15(+5.67%) |
Oct 22, 2004 | 2.804 | 2.849 | 2.719 | 2.731 | 3,519,960 | -0.05(-1.85%) |
Oct 21, 2004 | 2.682 | 2.817 | 2.656 | 2.782 | 9,569,750 | +0.07(+2.65%) |
Oct 20, 2004 | 2.611 | 2.761 | 2.611 | 2.711 | 16,610,800 | +0.08(+3.24%) |
Oct 19, 2004 | 2.961 | 3.001 | 2.603 | 2.626 | 30,659,576 | -0.37(-12.25%) |
Oct 18, 2004 | 3.035 | 3.077 | 2.952 | 2.992 | 7,142,152 | -0.07(-2.31%) |
Oct 15, 2004 | 3.011 | 3.113 | 3.007 | 3.063 | 5,837,418 | +0.05(+1.59%) |
Oct 14, 2004 | 2.973 | 3.143 | 2.946 | 3.015 | 9,466,388 | -0.05(-1.48%) |
Oct 13, 2004 | 3.228 | 3.251 | 3.025 | 3.060 | 15,965,211 | -0.26(-7.78%) |
Oct 12, 2004 | 3.389 | 3.395 | 3.284 | 3.318 | 7,229,135 | -0.08(-2.26%) |
Oct 11, 2004 | 3.486 | 3.513 | 3.377 | 3.395 | 5,534,109 | -0.06(-1.72%) |
Oct 08, 2004 | 3.481 | 3.563 | 3.427 | 3.454 | 8,910,605 | -0.14(-3.99%) |
Oct 07, 2004 | 3.699 | 3.718 | 3.594 | 3.598 | 6,438,951 | -0.11(-3.05%) |
Oct 06, 2004 | 3.598 | 3.757 | 3.576 | 3.711 | 7,009,420 | +0.12(+3.45%) |
Oct 05, 2004 | 3.611 | 3.648 | 3.577 | 3.587 | 5,904,631 | +0.00(+0.10%) |
Oct 04, 2004 | 3.496 | 3.612 | 3.470 | 3.583 | 6,922,437 | +0.13(+3.74%) |