Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.711 | 3.760 | 3.708 | 3.721 | 904,742 | -0.00(-0.04%) |
Dec 30, 2004 | 3.746 | 3.760 | 3.698 | 3.722 | 1,459,298 | -0.02(-0.63%) |
Dec 29, 2004 | 3.730 | 3.753 | 3.714 | 3.746 | 1,096,726 | -0.00(-0.08%) |
Dec 28, 2004 | 3.667 | 3.752 | 3.667 | 3.749 | 1,339,379 | +0.08(+2.24%) |
Dec 27, 2004 | 3.689 | 3.704 | 3.642 | 3.667 | 2,337,017 | -0.03(-0.70%) |
Dec 23, 2004 | 3.718 | 3.726 | 3.689 | 3.692 | 936,833 | -0.03(-0.70%) |
Dec 22, 2004 | 3.672 | 3.727 | 3.672 | 3.718 | 1,963,184 | +0.03(+0.75%) |
Dec 21, 2004 | 3.666 | 3.696 | 3.621 | 3.691 | 2,356,159 | +0.03(+0.93%) |
Dec 20, 2004 | 3.632 | 3.671 | 3.611 | 3.657 | 2,938,865 | +0.02(+0.67%) |
Dec 17, 2004 | 3.601 | 3.658 | 3.599 | 3.632 | 4,257,977 | +0.01(+0.17%) |
Dec 16, 2004 | 3.634 | 3.663 | 3.611 | 3.626 | 7,626,413 | -0.02(-0.51%) |
Dec 15, 2004 | 3.528 | 3.665 | 3.520 | 3.645 | 5,356,955 | +0.13(+3.83%) |
Dec 14, 2004 | 3.464 | 3.525 | 3.457 | 3.510 | 4,433,633 | +0.05(+1.48%) |
Dec 13, 2004 | 3.441 | 3.463 | 3.421 | 3.459 | 3,479,346 | +0.02(+0.52%) |
Dec 10, 2004 | 3.420 | 3.457 | 3.415 | 3.441 | 2,357,848 | +0.01(+0.39%) |
Dec 09, 2004 | 3.408 | 3.438 | 3.377 | 3.428 | 3,537,336 | +0.00(+0.13%) |
Dec 08, 2004 | 3.419 | 3.439 | 3.408 | 3.424 | 2,387,124 | +0.02(+0.46%) |
Dec 07, 2004 | 3.475 | 3.490 | 3.397 | 3.408 | 4,807,466 | -0.04(-1.22%) |
Dec 06, 2004 | 3.530 | 3.530 | 3.438 | 3.450 | 6,789,793 | -0.10(-2.73%) |
Dec 03, 2004 | 3.511 | 3.548 | 3.490 | 3.547 | 2,832,458 | +0.04(+1.01%) |
Dec 02, 2004 | 3.535 | 3.628 | 3.508 | 3.512 | 6,803,305 | -0.02(-0.65%) |
Dec 01, 2004 | 3.536 | 3.552 | 3.505 | 3.535 | 3,295,808 | -0.00(-0.03%) |
Nov 30, 2004 | 3.550 | 3.552 | 3.526 | 3.536 | 3,022,190 | -0.01(-0.16%) |
Nov 29, 2004 | 3.548 | 3.551 | 3.464 | 3.541 | 2,528,438 | +0.00(+0.13%) |
Nov 26, 2004 | 3.548 | 3.548 | 3.520 | 3.537 | 1,053,375 | -0.02(-0.44%) |
Nov 24, 2004 | 3.497 | 3.552 | 3.481 | 3.552 | 2,055,517 | +0.06(+1.59%) |
Nov 23, 2004 | 3.542 | 3.542 | 3.447 | 3.497 | 2,719,295 | -0.02(-0.66%) |
Nov 22, 2004 | 3.421 | 3.528 | 3.421 | 3.520 | 3,497,925 | +0.10(+3.01%) |
Nov 19, 2004 | 3.473 | 3.474 | 3.415 | 3.417 | 1,880,423 | -0.06(-1.61%) |
Nov 18, 2004 | 3.467 | 3.492 | 3.448 | 3.473 | 2,036,375 | +0.00(+0.04%) |
Nov 17, 2004 | 3.424 | 3.501 | 3.417 | 3.472 | 3,764,225 | +0.07(+2.12%) |
Nov 16, 2004 | 3.390 | 3.406 | 3.368 | 3.400 | 3,399,963 | -0.00(-0.01%) |
Nov 15, 2004 | 3.375 | 3.435 | 3.375 | 3.400 | 3,114,522 | +0.00(+0.01%) |
Nov 12, 2004 | 3.366 | 3.400 | 3.361 | 3.400 | 2,352,781 | +0.03(+0.75%) |
Nov 11, 2004 | 3.344 | 3.385 | 3.335 | 3.374 | 2,263,827 | +0.04(+1.06%) |
Nov 10, 2004 | 3.330 | 3.362 | 3.308 | 3.339 | 3,380,258 | +0.02(+0.59%) |
Nov 09, 2004 | 3.266 | 3.326 | 3.238 | 3.319 | 3,370,124 | +0.05(+1.63%) |
Nov 08, 2004 | 3.307 | 3.307 | 3.260 | 3.266 | 3,189,964 | -0.03(-0.97%) |
Nov 05, 2004 | 3.317 | 3.336 | 3.275 | 3.298 | 4,766,930 | +0.01(+0.19%) |
Nov 04, 2004 | 3.153 | 3.306 | 3.151 | 3.292 | 7,654,000 | +0.15(+4.64%) |
Nov 03, 2004 | 3.139 | 3.166 | 3.124 | 3.146 | 4,627,869 | +0.05(+1.71%) |
Nov 02, 2004 | 3.124 | 3.154 | 3.042 | 3.093 | 9,614,933 | -0.01(-0.47%) |
Nov 01, 2004 | 3.112 | 3.127 | 3.082 | 3.107 | 3,780,552 | -0.00(-0.14%) |
Oct 29, 2004 | 3.071 | 3.137 | 3.039 | 3.112 | 4,345,242 | +0.04(+1.34%) |
Oct 28, 2004 | 3.093 | 3.099 | 3.058 | 3.071 | 4,741,595 | -0.03(-0.93%) |
Oct 27, 2004 | 3.064 | 3.116 | 3.015 | 3.099 | 6,196,953 | +0.04(+1.16%) |
Oct 26, 2004 | 3.000 | 3.079 | 2.975 | 3.064 | 6,807,809 | +0.06(+2.09%) |
Oct 25, 2004 | 2.946 | 3.015 | 2.919 | 3.001 | 5,916,578 | +0.06(+2.02%) |
Oct 22, 2004 | 3.020 | 3.057 | 2.936 | 2.942 | 7,777,860 | -0.07(-2.23%) |
Oct 21, 2004 | 3.175 | 3.184 | 2.988 | 3.009 | 16,906,360 | -0.22(-6.85%) |
Oct 20, 2004 | 3.379 | 3.417 | 3.188 | 3.230 | 13,472,053 | -0.04(-1.22%) |
Oct 19, 2004 | 3.248 | 3.328 | 3.242 | 3.270 | 4,595,215 | +0.03(+1.02%) |
Oct 18, 2004 | 3.213 | 3.242 | 3.171 | 3.237 | 2,352,218 | +0.03(+0.84%) |
Oct 15, 2004 | 3.180 | 3.240 | 3.179 | 3.210 | 2,564,470 | +0.03(+0.94%) |
Oct 14, 2004 | 3.224 | 3.224 | 3.154 | 3.180 | 3,991,677 | -0.05(-1.57%) |
Oct 13, 2004 | 3.297 | 3.300 | 3.210 | 3.231 | 2,787,418 | -0.06(-1.81%) |
Oct 12, 2004 | 3.273 | 3.305 | 3.250 | 3.290 | 2,753,075 | +0.00(+0.14%) |
Oct 11, 2004 | 3.275 | 3.301 | 3.271 | 3.286 | 1,247,047 | +0.03(+0.95%) |
Oct 08, 2004 | 3.278 | 3.278 | 3.239 | 3.255 | 1,665,920 | -0.03(-0.77%) |
Oct 07, 2004 | 3.335 | 3.342 | 3.270 | 3.280 | 1,959,243 | -0.05(-1.60%) |
Oct 06, 2004 | 3.333 | 3.352 | 3.326 | 3.333 | 1,774,016 | +0.00(+0.11%) |
Oct 05, 2004 | 3.335 | 3.337 | 3.320 | 3.330 | 2,391,628 | -0.00(-0.13%) |
Oct 04, 2004 | 3.345 | 3.401 | 3.325 | 3.334 | 4,257,414 | -0.01(-0.28%) |