Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.313 | 4.344 | 4.306 | 4.315 | 1,009,936 | +0.01(+0.12%) |
Dec 30, 2004 | 4.251 | 4.317 | 4.251 | 4.310 | 866,778 | +0.04(+0.84%) |
Dec 29, 2004 | 4.224 | 4.277 | 4.224 | 4.274 | 1,172,667 | +0.08(+1.79%) |
Dec 28, 2004 | 4.201 | 4.218 | 4.170 | 4.199 | 1,033,423 | -0.03(-0.68%) |
Dec 27, 2004 | 4.202 | 4.242 | 4.197 | 4.227 | 519,507 | +0.03(+0.72%) |
Dec 23, 2004 | 4.208 | 4.236 | 4.188 | 4.197 | 823,159 | +0.00(+0.04%) |
Dec 22, 2004 | 4.208 | 4.208 | 4.167 | 4.195 | 1,749,773 | -0.03(-0.64%) |
Dec 21, 2004 | 4.217 | 4.236 | 4.206 | 4.222 | 880,199 | +0.00(+0.04%) |
Dec 20, 2004 | 4.242 | 4.245 | 4.210 | 4.220 | 942,831 | -0.02(-0.51%) |
Dec 17, 2004 | 4.210 | 4.254 | 4.204 | 4.242 | 1,939,346 | +0.04(+0.85%) |
Dec 16, 2004 | 4.245 | 4.245 | 4.183 | 4.206 | 2,764,742 | -0.08(-1.88%) |
Dec 15, 2004 | 4.197 | 4.288 | 4.170 | 4.286 | 3,255,730 | +0.12(+2.83%) |
Dec 14, 2004 | 4.102 | 4.174 | 4.099 | 4.168 | 1,237,535 | +0.03(+0.78%) |
Dec 13, 2004 | 4.131 | 4.140 | 4.097 | 4.136 | 1,866,089 | -0.04(-0.98%) |
Dec 10, 2004 | 4.292 | 4.292 | 4.152 | 4.177 | 2,371,057 | +0.01(+0.13%) |
Dec 09, 2004 | 4.138 | 4.174 | 4.125 | 4.172 | 1,444,443 | +0.01(+0.13%) |
Dec 08, 2004 | 4.111 | 4.172 | 4.095 | 4.167 | 1,363,358 | +0.01(+0.17%) |
Dec 07, 2004 | 4.206 | 4.208 | 4.149 | 4.159 | 2,024,905 | -0.06(-1.36%) |
Dec 06, 2004 | 4.256 | 4.256 | 4.206 | 4.217 | 2,059,576 | -0.07(-1.54%) |
Dec 03, 2004 | 4.238 | 4.283 | 4.220 | 4.283 | 3,025,335 | +0.07(+1.66%) |
Dec 02, 2004 | 4.326 | 4.328 | 4.195 | 4.213 | 2,591,946 | -0.09(-2.16%) |
Dec 01, 2004 | 4.328 | 4.344 | 4.283 | 4.306 | 2,713,295 | -0.03(-0.70%) |
Nov 30, 2004 | 4.351 | 4.360 | 4.331 | 4.336 | 768,356 | -0.01(-0.29%) |
Nov 29, 2004 | 4.370 | 4.383 | 4.349 | 4.349 | 1,079,278 | -0.05(-1.14%) |
Nov 26, 2004 | 4.392 | 4.404 | 4.340 | 4.399 | 730,330 | +0.01(+0.16%) |
Nov 24, 2004 | 4.397 | 4.406 | 4.379 | 4.392 | 1,192,239 | +0.03(+0.61%) |
Nov 23, 2004 | 4.324 | 4.372 | 4.311 | 4.365 | 1,666,451 | +0.04(+0.99%) |
Nov 22, 2004 | 4.288 | 4.336 | 4.283 | 4.322 | 1,707,273 | +0.04(+0.88%) |
Nov 19, 2004 | 4.331 | 4.358 | 4.276 | 4.285 | 1,254,311 | -0.03(-0.75%) |
Nov 18, 2004 | 4.304 | 4.320 | 4.292 | 4.317 | 1,483,029 | -0.03(-0.70%) |
Nov 17, 2004 | 4.354 | 4.358 | 4.306 | 4.347 | 1,048,522 | +0.03(+0.66%) |
Nov 16, 2004 | 4.311 | 4.345 | 4.285 | 4.319 | 1,129,607 | +0.01(+0.17%) |
Nov 15, 2004 | 4.247 | 4.326 | 4.247 | 4.311 | 1,035,100 | +0.03(+0.71%) |
Nov 12, 2004 | 4.222 | 4.286 | 4.211 | 4.281 | 1,385,726 | +0.06(+1.44%) |
Nov 11, 2004 | 4.199 | 4.229 | 4.167 | 4.220 | 889,146 | +0.02(+0.55%) |
Nov 10, 2004 | 4.125 | 4.202 | 4.113 | 4.197 | 1,655,826 | +0.07(+1.78%) |
Nov 09, 2004 | 4.097 | 4.127 | 4.059 | 4.124 | 1,722,372 | +0.00(+0.04%) |
Nov 08, 2004 | 4.138 | 4.142 | 4.118 | 4.122 | 936,679 | -0.02(-0.39%) |
Nov 05, 2004 | 4.129 | 4.147 | 4.099 | 4.138 | 1,315,266 | +0.02(+0.43%) |
Nov 04, 2004 | 4.149 | 4.156 | 4.106 | 4.120 | 1,633,457 | -0.02(-0.43%) |
Nov 03, 2004 | 4.140 | 4.184 | 4.131 | 4.138 | 1,108,357 | +0.02(+0.43%) |
Nov 02, 2004 | 4.117 | 4.138 | 4.104 | 4.120 | 824,837 | -0.00(-0.04%) |
Nov 01, 2004 | 4.138 | 4.138 | 4.102 | 4.122 | 718,587 | -0.03(-0.73%) |
Oct 29, 2004 | 4.156 | 4.168 | 4.129 | 4.152 | 962,962 | -0.01(-0.34%) |
Oct 28, 2004 | 4.131 | 4.181 | 4.118 | 4.167 | 1,092,699 | +0.06(+1.39%) |
Oct 27, 2004 | 4.117 | 4.131 | 4.095 | 4.109 | 876,844 | -0.01(-0.30%) |
Oct 26, 2004 | 4.111 | 4.125 | 4.090 | 4.122 | 787,929 | +0.01(+0.30%) |
Oct 25, 2004 | 4.109 | 4.143 | 4.086 | 4.109 | 1,810,168 | -0.00(-0.04%) |
Oct 22, 2004 | 4.049 | 4.111 | 4.049 | 4.111 | 3,416,224 | +0.05(+1.28%) |
Oct 21, 2004 | 4.095 | 4.113 | 4.050 | 4.059 | 1,327,009 | -0.04(-0.87%) |
Oct 20, 2004 | 4.040 | 4.111 | 4.031 | 4.095 | 2,034,412 | +0.08(+1.91%) |
Oct 19, 2004 | 4.050 | 4.059 | 4.006 | 4.018 | 2,217,833 | -0.03(-0.75%) |
Oct 18, 2004 | 4.031 | 4.063 | 4.025 | 4.049 | 767,238 | +0.03(+0.62%) |
Oct 15, 2004 | 3.973 | 4.032 | 3.973 | 4.024 | 1,248,719 | +0.05(+1.26%) |
Oct 14, 2004 | 3.959 | 4.024 | 3.957 | 3.973 | 1,425,989 | +0.01(+0.27%) |
Oct 13, 2004 | 3.920 | 3.977 | 3.914 | 3.963 | 908,719 | +0.04(+1.05%) |
Oct 12, 2004 | 3.927 | 3.954 | 3.913 | 3.922 | 808,620 | -0.03(-0.81%) |
Oct 11, 2004 | 3.947 | 3.966 | 3.947 | 3.954 | 260,592 | +0.00(+0.05%) |
Oct 08, 2004 | 3.932 | 3.988 | 3.932 | 3.952 | 620,165 | +0.03(+0.82%) |
Oct 07, 2004 | 3.954 | 3.963 | 3.911 | 3.920 | 608,422 | -0.03(-0.77%) |
Oct 06, 2004 | 3.948 | 3.961 | 3.911 | 3.950 | 845,528 | +0.00(+0.05%) |
Oct 05, 2004 | 3.954 | 4.013 | 3.941 | 3.948 | 1,234,739 | -0.02(-0.50%) |
Oct 04, 2004 | 3.934 | 3.979 | 3.916 | 3.968 | 1,068,653 | +0.03(+0.86%) |