Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.008 | 5.034 | 4.531 | 5.016 | 720,854 | +0.01(+0.15%) |
Dec 30, 2004 | 5.066 | 5.099 | 5.008 | 5.008 | 129,374 | -0.04(-0.87%) |
Dec 29, 2004 | 5.163 | 5.163 | 5.011 | 5.052 | 180,504 | -0.02(-0.36%) |
Dec 28, 2004 | 4.931 | 5.070 | 4.905 | 5.070 | 241,705 | +0.06(+1.13%) |
Dec 27, 2004 | 4.980 | 5.060 | 4.931 | 5.014 | 121,239 | +0.11(+2.21%) |
Dec 23, 2004 | 4.952 | 5.083 | 4.841 | 4.905 | 247,128 | -0.02(-0.37%) |
Dec 22, 2004 | 4.841 | 4.931 | 4.841 | 4.923 | 228,922 | +0.07(+1.44%) |
Dec 21, 2004 | 4.905 | 4.905 | 4.712 | 4.854 | 401,679 | +0.08(+1.62%) |
Dec 20, 2004 | 4.823 | 4.892 | 4.451 | 4.776 | 1,067,143 | +0.06(+1.37%) |
Dec 17, 2004 | 4.696 | 4.952 | 4.647 | 4.712 | 2,102,525 | -0.04(-0.76%) |
Dec 16, 2004 | 4.980 | 4.983 | 4.647 | 4.748 | 629,827 | -0.20(-4.02%) |
Dec 15, 2004 | 5.168 | 5.168 | 4.905 | 4.946 | 445,450 | -0.11(-2.24%) |
Dec 14, 2004 | 4.931 | 5.163 | 4.815 | 5.060 | 703,811 | +0.14(+2.94%) |
Dec 13, 2004 | 4.939 | 4.965 | 4.851 | 4.915 | 335,056 | +0.07(+1.55%) |
Dec 10, 2004 | 4.841 | 4.913 | 4.647 | 4.841 | 347,451 | +0.00(+0.00%) |
Dec 09, 2004 | 4.918 | 4.970 | 4.732 | 4.841 | 350,937 | -0.01(-0.16%) |
Dec 08, 2004 | 4.854 | 4.908 | 4.714 | 4.848 | 429,181 | +0.03(+0.54%) |
Dec 07, 2004 | 4.776 | 4.841 | 4.763 | 4.823 | 691,803 | +0.07(+1.58%) |
Dec 06, 2004 | 4.887 | 4.913 | 4.582 | 4.748 | 780,893 | -0.09(-1.92%) |
Dec 03, 2004 | 4.812 | 4.866 | 4.686 | 4.841 | 597,678 | +0.10(+2.18%) |
Dec 02, 2004 | 4.784 | 5.086 | 4.647 | 4.737 | 1,123,309 | +0.02(+0.49%) |
Dec 01, 2004 | 4.724 | 4.828 | 4.647 | 4.714 | 828,924 | +0.05(+1.16%) |
Nov 30, 2004 | 4.644 | 4.712 | 4.595 | 4.660 | 1,399,875 | +0.10(+2.21%) |
Nov 29, 2004 | 4.647 | 4.699 | 4.389 | 4.559 | 947,065 | -0.05(-1.18%) |
Nov 26, 2004 | 4.647 | 4.693 | 4.518 | 4.613 | 284,700 | +0.02(+0.39%) |
Nov 24, 2004 | 4.673 | 4.768 | 4.588 | 4.595 | 1,148,099 | -0.02(-0.50%) |
Nov 23, 2004 | 4.631 | 4.699 | 4.531 | 4.619 | 2,471,280 | +0.02(+0.39%) |
Nov 22, 2004 | 4.570 | 4.621 | 4.495 | 4.601 | 1,636,932 | +0.12(+2.71%) |
Nov 19, 2004 | 4.389 | 4.557 | 4.324 | 4.479 | 2,518,149 | +0.13(+2.97%) |
Nov 18, 2004 | 4.415 | 4.415 | 4.301 | 4.350 | 1,090,384 | +0.03(+0.60%) |
Nov 17, 2004 | 4.324 | 4.324 | 4.208 | 4.324 | 467,916 | +0.13(+3.20%) |
Nov 16, 2004 | 4.234 | 4.453 | 4.131 | 4.190 | 879,667 | +0.06(+1.44%) |
Nov 15, 2004 | 4.002 | 4.260 | 4.002 | 4.131 | 507,813 | +0.19(+4.85%) |
Nov 12, 2004 | 3.937 | 4.027 | 3.937 | 3.940 | 118,528 | -0.01(-0.33%) |
Nov 11, 2004 | 3.885 | 3.989 | 3.885 | 3.953 | 225,823 | +0.02(+0.59%) |
Nov 10, 2004 | 3.924 | 3.960 | 3.901 | 3.929 | 173,919 | +0.03(+0.79%) |
Nov 09, 2004 | 3.901 | 3.922 | 3.898 | 3.898 | 193,286 | -0.01(-0.13%) |
Nov 08, 2004 | 3.950 | 3.950 | 3.898 | 3.903 | 108,457 | -0.07(-1.82%) |
Nov 05, 2004 | 3.976 | 4.033 | 3.924 | 3.976 | 452,422 | +0.03(+0.65%) |
Nov 04, 2004 | 3.976 | 3.976 | 3.929 | 3.950 | 142,544 | +0.00(+0.00%) |
Nov 03, 2004 | 3.947 | 3.963 | 3.937 | 3.950 | 158,037 | +0.01(+0.33%) |
Nov 02, 2004 | 3.911 | 3.950 | 3.911 | 3.937 | 172,757 | +0.03(+0.66%) |
Nov 01, 2004 | 3.911 | 3.924 | 3.891 | 3.911 | 138,670 | +0.00(+0.00%) |
Oct 29, 2004 | 3.911 | 3.924 | 3.911 | 3.911 | 120,465 | +0.00(+0.00%) |
Oct 28, 2004 | 3.898 | 3.911 | 3.883 | 3.911 | 731,313 | -0.01(-0.33%) |
Oct 27, 2004 | 3.893 | 3.924 | 3.872 | 3.924 | 208,780 | +0.03(+0.66%) |
Oct 26, 2004 | 3.914 | 3.914 | 3.875 | 3.898 | 230,472 | -0.03(-0.66%) |
Oct 25, 2004 | 3.934 | 3.960 | 3.909 | 3.924 | 29,825 | -0.01(-0.26%) |
Oct 22, 2004 | 3.947 | 3.973 | 3.934 | 3.934 | 58,102 | -0.02(-0.39%) |
Oct 21, 2004 | 3.976 | 3.976 | 3.937 | 3.950 | 255,262 | -0.02(-0.52%) |
Oct 20, 2004 | 3.950 | 4.002 | 3.950 | 3.971 | 329,245 | +0.01(+0.20%) |
Oct 19, 2004 | 3.911 | 3.989 | 3.911 | 3.963 | 858,363 | -0.00(-0.07%) |
Oct 18, 2004 | 3.932 | 3.973 | 3.885 | 3.965 | 421,434 | +0.05(+1.39%) |
Oct 15, 2004 | 3.911 | 3.922 | 3.872 | 3.911 | 716,981 | +0.01(+0.26%) |
Oct 14, 2004 | 3.953 | 3.963 | 3.898 | 3.901 | 416,011 | -0.05(-1.24%) |
Oct 13, 2004 | 3.968 | 3.981 | 3.937 | 3.950 | 275,791 | +0.01(+0.33%) |
Oct 12, 2004 | 3.950 | 3.999 | 3.924 | 3.937 | 577,148 | -0.03(-0.65%) |
Oct 11, 2004 | 3.950 | 3.976 | 3.937 | 3.963 | 781,280 | +0.01(+0.33%) |
Oct 08, 2004 | 3.924 | 3.976 | 3.924 | 3.950 | 1,803,879 | +0.04(+0.99%) |
Oct 07, 2004 | 3.872 | 3.924 | 3.872 | 3.911 | 3,091,424 | +0.04(+1.00%) |
Oct 06, 2004 | 3.898 | 3.898 | 3.872 | 3.872 | 2,090,129 | -0.01(-0.13%) |