Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.364 | 4.442 | 4.364 | 4.403 | 405,994 | -0.02(-0.56%) |
Dec 30, 2004 | 4.431 | 4.477 | 4.420 | 4.428 | 559,682 | -0.01(-0.24%) |
Dec 29, 2004 | 4.431 | 4.456 | 4.413 | 4.438 | 367,502 | +0.00(+0.00%) |
Dec 28, 2004 | 4.445 | 4.460 | 4.413 | 4.438 | 430,438 | +0.00(+0.08%) |
Dec 27, 2004 | 4.410 | 4.460 | 4.410 | 4.435 | 574,854 | +0.07(+1.55%) |
Dec 23, 2004 | 4.371 | 4.413 | 4.356 | 4.367 | 676,002 | +0.06(+1.41%) |
Dec 22, 2004 | 4.314 | 4.342 | 4.296 | 4.307 | 845,424 | +0.01(+0.25%) |
Dec 21, 2004 | 4.278 | 4.303 | 4.264 | 4.296 | 603,513 | +0.02(+0.50%) |
Dec 20, 2004 | 4.253 | 4.289 | 4.235 | 4.275 | 869,868 | +0.07(+1.61%) |
Dec 17, 2004 | 4.193 | 4.246 | 4.189 | 4.207 | 707,189 | -0.02(-0.42%) |
Dec 16, 2004 | 4.243 | 4.257 | 4.186 | 4.225 | 667,854 | -0.07(-1.66%) |
Dec 15, 2004 | 4.285 | 4.314 | 4.275 | 4.296 | 515,571 | +0.01(+0.25%) |
Dec 14, 2004 | 4.264 | 4.296 | 4.253 | 4.285 | 767,596 | -0.01(-0.33%) |
Dec 13, 2004 | 4.264 | 4.307 | 4.235 | 4.299 | 611,942 | +0.06(+1.51%) |
Dec 10, 2004 | 4.214 | 4.250 | 4.189 | 4.235 | 511,075 | -0.04(-0.92%) |
Dec 09, 2004 | 4.235 | 4.299 | 4.210 | 4.275 | 739,500 | -0.01(-0.33%) |
Dec 08, 2004 | 4.282 | 4.335 | 4.200 | 4.289 | 999,673 | +0.01(+0.17%) |
Dec 07, 2004 | 4.307 | 4.339 | 4.267 | 4.282 | 1,623,135 | -0.01(-0.33%) |
Dec 06, 2004 | 4.314 | 4.328 | 4.267 | 4.296 | 1,193,258 | +0.00(+0.08%) |
Dec 03, 2004 | 4.278 | 4.332 | 4.271 | 4.292 | 1,149,990 | +0.04(+1.01%) |
Dec 02, 2004 | 4.310 | 4.314 | 4.250 | 4.250 | 1,120,488 | -0.07(-1.73%) |
Dec 01, 2004 | 4.296 | 4.324 | 4.264 | 4.324 | 1,018,217 | +0.06(+1.33%) |
Nov 30, 2004 | 4.271 | 4.296 | 4.235 | 4.267 | 865,372 | -0.00(-0.08%) |
Nov 29, 2004 | 4.307 | 4.321 | 4.239 | 4.271 | 944,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.257 | 4.310 | 4.257 | 4.299 | 515,009 | +0.09(+2.11%) |
Nov 24, 2004 | 4.200 | 4.235 | 4.189 | 4.210 | 1,278,110 | +0.01(+0.17%) |
Nov 23, 2004 | 4.196 | 4.225 | 4.171 | 4.203 | 595,927 | -0.04(-0.92%) |
Nov 22, 2004 | 4.196 | 4.271 | 4.193 | 4.243 | 373,121 | +0.02(+0.42%) |
Nov 19, 2004 | 4.267 | 4.285 | 4.218 | 4.225 | 862,282 | +0.01(+0.25%) |
Nov 18, 2004 | 4.243 | 4.260 | 4.203 | 4.214 | 594,241 | -0.01(-0.34%) |
Nov 17, 2004 | 4.196 | 4.260 | 4.189 | 4.228 | 1,119,646 | +0.12(+2.95%) |
Nov 16, 2004 | 4.111 | 4.122 | 4.079 | 4.107 | 805,246 | -0.03(-0.77%) |
Nov 15, 2004 | 4.132 | 4.164 | 4.107 | 4.139 | 1,006,417 | +0.04(+0.87%) |
Nov 12, 2004 | 4.061 | 4.114 | 4.040 | 4.104 | 1,024,679 | +0.07(+1.77%) |
Nov 11, 2004 | 4.004 | 4.036 | 3.993 | 4.033 | 622,899 | +0.12(+3.00%) |
Nov 10, 2004 | 3.929 | 3.940 | 3.897 | 3.915 | 438,305 | -0.05(-1.26%) |
Nov 09, 2004 | 3.954 | 3.972 | 3.929 | 3.965 | 650,153 | -0.06(-1.50%) |
Nov 08, 2004 | 4.015 | 4.033 | 4.000 | 4.025 | 461,625 | -0.02(-0.62%) |
Nov 05, 2004 | 4.047 | 4.068 | 4.025 | 4.050 | 381,831 | +0.03(+0.80%) |
Nov 04, 2004 | 3.983 | 4.033 | 3.958 | 4.018 | 616,718 | +0.04(+1.07%) |
Nov 03, 2004 | 3.976 | 3.993 | 3.951 | 3.976 | 582,721 | +0.05(+1.36%) |
Nov 02, 2004 | 3.929 | 3.968 | 3.908 | 3.922 | 786,983 | -0.06(-1.52%) |
Nov 01, 2004 | 3.887 | 4.004 | 3.887 | 3.983 | 1,150,552 | +0.00(+0.09%) |
Oct 29, 2004 | 3.947 | 3.990 | 3.933 | 3.979 | 620,932 | +0.06(+1.54%) |
Oct 28, 2004 | 3.879 | 3.940 | 3.879 | 3.919 | 450,949 | +0.05(+1.29%) |
Oct 27, 2004 | 3.826 | 3.904 | 3.812 | 3.869 | 665,044 | +0.00(+0.00%) |
Oct 26, 2004 | 3.840 | 3.876 | 3.823 | 3.869 | 507,423 | +0.03(+0.74%) |
Oct 25, 2004 | 3.830 | 3.855 | 3.798 | 3.840 | 344,463 | +0.01(+0.19%) |
Oct 22, 2004 | 3.855 | 3.872 | 3.823 | 3.833 | 3,521,336 | +0.00(+0.00%) |
Oct 21, 2004 | 3.833 | 3.844 | 3.812 | 3.833 | 593,679 | +0.04(+0.94%) |
Oct 20, 2004 | 3.794 | 3.823 | 3.776 | 3.798 | 369,188 | +0.04(+1.04%) |
Oct 19, 2004 | 3.780 | 3.808 | 3.751 | 3.758 | 487,755 | -0.03(-0.75%) |
Oct 18, 2004 | 3.766 | 3.801 | 3.762 | 3.787 | 725,171 | +0.03(+0.76%) |
Oct 15, 2004 | 3.744 | 3.798 | 3.719 | 3.758 | 1,686,071 | +0.07(+2.03%) |
Oct 14, 2004 | 3.677 | 3.734 | 3.655 | 3.684 | 995,459 | +0.03(+0.88%) |
Oct 13, 2004 | 3.645 | 3.666 | 3.627 | 3.652 | 545,915 | +0.03(+0.79%) |
Oct 12, 2004 | 3.605 | 3.648 | 3.595 | 3.623 | 1,064,576 | -0.05(-1.26%) |
Oct 11, 2004 | 3.659 | 3.684 | 3.659 | 3.669 | 285,179 | +0.02(+0.49%) |
Oct 08, 2004 | 3.627 | 3.684 | 3.627 | 3.652 | 451,791 | +0.03(+0.79%) |
Oct 07, 2004 | 3.613 | 3.648 | 3.588 | 3.623 | 1,360,152 | -0.00(-0.10%) |
Oct 06, 2004 | 3.566 | 3.641 | 3.566 | 3.627 | 850,481 | +0.05(+1.29%) |
Oct 05, 2004 | 3.573 | 3.605 | 3.573 | 3.581 | 584,126 | -0.01(-0.30%) |
Oct 04, 2004 | 3.570 | 3.605 | 3.559 | 3.591 | 513,323 | +0.05(+1.41%) |