Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.106 | 5.161 | 5.073 | 5.113 | 894,179 | +0.01(+0.13%) |
Dec 30, 2004 | 5.088 | 5.106 | 5.052 | 5.106 | 1,080,643 | +0.01(+0.17%) |
Dec 29, 2004 | 5.088 | 5.112 | 5.064 | 5.098 | 957,746 | +0.00(+0.02%) |
Dec 28, 2004 | 4.988 | 5.097 | 4.988 | 5.097 | 1,336,501 | +0.09(+1.89%) |
Dec 27, 2004 | 4.966 | 5.017 | 4.965 | 5.003 | 1,115,075 | +0.05(+0.93%) |
Dec 23, 2004 | 4.965 | 4.978 | 4.940 | 4.956 | 773,931 | -0.02(-0.44%) |
Dec 22, 2004 | 4.948 | 5.012 | 4.948 | 4.978 | 1,726,910 | +0.02(+0.36%) |
Dec 21, 2004 | 4.842 | 4.960 | 4.823 | 4.960 | 1,775,115 | +0.14(+2.84%) |
Dec 20, 2004 | 4.856 | 4.917 | 4.820 | 4.823 | 1,846,628 | -0.02(-0.49%) |
Dec 17, 2004 | 4.785 | 4.847 | 4.779 | 4.847 | 1,573,819 | +0.04(+0.86%) |
Dec 16, 2004 | 4.804 | 4.852 | 4.778 | 4.805 | 1,189,237 | -0.02(-0.47%) |
Dec 15, 2004 | 4.701 | 4.828 | 4.696 | 4.828 | 1,216,783 | +0.13(+2.69%) |
Dec 14, 2004 | 4.701 | 4.718 | 4.671 | 4.701 | 1,099,183 | +0.01(+0.18%) |
Dec 13, 2004 | 4.658 | 4.701 | 4.600 | 4.693 | 896,298 | +0.03(+0.57%) |
Dec 10, 2004 | 4.710 | 4.710 | 4.617 | 4.667 | 1,073,226 | -0.06(-1.22%) |
Dec 09, 2004 | 4.672 | 4.744 | 4.616 | 4.724 | 991,119 | +0.04(+0.85%) |
Dec 08, 2004 | 4.639 | 4.733 | 4.638 | 4.684 | 1,368,814 | +0.07(+1.47%) |
Dec 07, 2004 | 4.695 | 4.700 | 4.615 | 4.617 | 1,001,713 | -0.08(-1.67%) |
Dec 06, 2004 | 4.777 | 4.777 | 4.688 | 4.695 | 1,388,414 | -0.11(-2.20%) |
Dec 03, 2004 | 4.735 | 4.806 | 4.726 | 4.801 | 1,009,129 | +0.04(+0.89%) |
Dec 02, 2004 | 4.785 | 4.791 | 4.722 | 4.758 | 1,228,437 | -0.04(-0.90%) |
Dec 01, 2004 | 4.738 | 4.824 | 4.738 | 4.802 | 1,189,237 | +0.08(+1.62%) |
Nov 30, 2004 | 4.719 | 4.771 | 4.672 | 4.725 | 2,968,590 | -0.09(-1.88%) |
Nov 29, 2004 | 4.867 | 4.867 | 4.776 | 4.816 | 1,047,800 | -0.03(-0.66%) |
Nov 26, 2004 | 4.828 | 4.874 | 4.828 | 4.848 | 480,462 | +0.02(+0.31%) |
Nov 24, 2004 | 4.787 | 4.840 | 4.785 | 4.833 | 875,638 | +0.05(+1.03%) |
Nov 23, 2004 | 4.748 | 4.784 | 4.704 | 4.784 | 1,180,761 | +0.02(+0.50%) |
Nov 22, 2004 | 4.663 | 4.768 | 4.649 | 4.760 | 1,476,349 | +0.09(+1.86%) |
Nov 19, 2004 | 4.767 | 4.776 | 4.668 | 4.673 | 1,551,040 | -0.13(-2.62%) |
Nov 18, 2004 | 4.789 | 4.822 | 4.748 | 4.799 | 893,649 | -0.00(-0.04%) |
Nov 17, 2004 | 4.767 | 4.836 | 4.765 | 4.801 | 1,074,816 | +0.05(+0.97%) |
Nov 16, 2004 | 4.771 | 4.795 | 4.750 | 4.754 | 831,671 | -0.06(-1.20%) |
Nov 15, 2004 | 4.825 | 4.869 | 4.767 | 4.812 | 2,167,113 | -0.02(-0.35%) |
Nov 12, 2004 | 4.790 | 4.829 | 4.768 | 4.829 | 1,509,192 | +0.03(+0.61%) |
Nov 11, 2004 | 4.724 | 4.810 | 4.695 | 4.800 | 1,439,798 | +0.09(+1.92%) |
Nov 10, 2004 | 4.698 | 4.740 | 4.672 | 4.709 | 1,555,278 | -0.01(-0.12%) |
Nov 09, 2004 | 4.719 | 4.723 | 4.635 | 4.715 | 2,502,430 | +0.02(+0.32%) |
Nov 08, 2004 | 4.681 | 4.723 | 4.679 | 4.700 | 2,248,161 | +0.02(+0.42%) |
Nov 05, 2004 | 4.611 | 4.696 | 4.611 | 4.680 | 2,232,799 | +0.10(+2.23%) |
Nov 04, 2004 | 4.517 | 4.598 | 4.494 | 4.578 | 1,901,190 | +0.06(+1.34%) |
Nov 03, 2004 | 4.493 | 4.544 | 4.475 | 4.517 | 2,260,875 | +0.08(+1.87%) |
Nov 02, 2004 | 4.417 | 4.482 | 4.398 | 4.434 | 2,267,761 | +0.01(+0.26%) |
Nov 01, 2004 | 4.378 | 4.449 | 4.319 | 4.423 | 2,705,315 | +0.05(+1.03%) |
Oct 29, 2004 | 4.442 | 4.443 | 4.351 | 4.378 | 3,229,745 | -0.06(-1.44%) |
Oct 28, 2004 | 4.414 | 4.474 | 4.380 | 4.442 | 4,281,783 | +0.00(+0.04%) |
Oct 27, 2004 | 4.255 | 4.446 | 4.236 | 4.440 | 5,269,724 | +0.14(+3.36%) |
Oct 26, 2004 | 4.120 | 4.332 | 4.116 | 4.296 | 7,764,738 | +0.21(+5.15%) |
Oct 25, 2004 | 3.917 | 4.139 | 3.889 | 4.085 | 9,139,910 | +0.25(+6.57%) |
Oct 22, 2004 | 3.780 | 3.850 | 3.776 | 3.833 | 2,627,975 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.828 | 3.728 | 3.788 | 2,364,171 | +0.01(+0.38%) |
Oct 20, 2004 | 3.794 | 3.826 | 3.732 | 3.774 | 3,390,253 | -0.02(-0.57%) |
Oct 19, 2004 | 3.851 | 3.890 | 3.782 | 3.795 | 2,207,372 | -0.05(-1.30%) |
Oct 18, 2004 | 3.862 | 3.886 | 3.819 | 3.845 | 1,412,782 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.912 | 3.758 | 3.872 | 4,341,642 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.766 | 3.805 | 5,324,816 | -0.17(-4.25%) |
Oct 13, 2004 | 4.071 | 4.104 | 3.968 | 3.974 | 1,310,544 | -0.09(-2.32%) |
Oct 12, 2004 | 4.066 | 4.078 | 4.008 | 4.068 | 1,359,809 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.068 | 4.076 | 643,088 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.113 | 4.059 | 4.079 | 1,326,966 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.168 | 4.076 | 4.086 | 2,664,527 | -0.07(-1.66%) |
Oct 06, 2004 | 4.238 | 4.238 | 4.139 | 4.155 | 3,896,672 | -0.09(-2.03%) |
Oct 05, 2004 | 4.266 | 4.276 | 4.213 | 4.241 | 1,546,273 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.318 | 4.261 | 4.270 | 2,314,907 | -0.00(-0.02%) |