Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.634 | 4.833 | 4.427 | 4.788 | 48,516 | +0.11(+2.32%) |
Dec 30, 2004 | 4.562 | 4.806 | 4.562 | 4.680 | 199,690 | -0.03(-0.58%) |
Dec 29, 2004 | 4.517 | 4.707 | 4.499 | 4.707 | 123,533 | +0.15(+3.37%) |
Dec 28, 2004 | 4.445 | 4.652 | 4.445 | 4.553 | 10,405 | -0.03(-0.59%) |
Dec 27, 2004 | 4.562 | 4.719 | 4.562 | 4.580 | 27,562 | -0.13(-2.69%) |
Dec 23, 2004 | 4.598 | 4.725 | 4.562 | 4.707 | 59,553 | +0.09(+1.96%) |
Dec 22, 2004 | 4.689 | 4.770 | 4.363 | 4.616 | 100,620 | -0.14(-2.85%) |
Dec 21, 2004 | 4.842 | 4.842 | 4.698 | 4.752 | 13,172 | +0.01(+0.19%) |
Dec 20, 2004 | 4.969 | 5.032 | 4.707 | 4.743 | 35,311 | -0.17(-3.47%) |
Dec 17, 2004 | 4.969 | 5.005 | 4.698 | 4.914 | 44,941 | -0.00(-0.02%) |
Dec 16, 2004 | 4.201 | 5.059 | 3.830 | 4.914 | 596,858 | +0.60(+13.81%) |
Dec 15, 2004 | 4.119 | 4.327 | 4.119 | 4.318 | 17,821 | +0.07(+1.70%) |
Dec 14, 2004 | 3.975 | 4.291 | 3.930 | 4.246 | 37,746 | +0.27(+6.82%) |
Dec 13, 2004 | 3.930 | 4.074 | 3.876 | 3.975 | 24,795 | +0.06(+1.62%) |
Dec 10, 2004 | 4.065 | 4.065 | 3.839 | 3.912 | 31,215 | -0.12(-2.91%) |
Dec 09, 2004 | 4.002 | 4.138 | 3.975 | 4.029 | 20,478 | -0.08(-1.98%) |
Dec 08, 2004 | 4.174 | 4.210 | 4.065 | 4.110 | 13,393 | -0.09(-2.15%) |
Dec 07, 2004 | 4.255 | 4.291 | 4.201 | 4.201 | 17,489 | -0.05(-1.06%) |
Dec 06, 2004 | 4.138 | 4.246 | 4.065 | 4.246 | 33,872 | +0.05(+1.08%) |
Dec 03, 2004 | 3.993 | 4.201 | 3.867 | 4.201 | 67,301 | +0.09(+2.20%) |
Dec 02, 2004 | 3.984 | 4.110 | 3.839 | 4.110 | 33,982 | +0.13(+3.17%) |
Dec 01, 2004 | 3.939 | 4.201 | 3.939 | 3.984 | 5,977 | -0.13(-3.08%) |
Nov 30, 2004 | 4.156 | 4.228 | 3.975 | 4.110 | 18,375 | -0.05(-1.09%) |
Nov 29, 2004 | 4.119 | 4.219 | 3.939 | 4.156 | 70,068 | +0.17(+4.31%) |
Nov 26, 2004 | 3.839 | 4.020 | 3.839 | 3.984 | 14,943 | -0.03(-0.68%) |
Nov 24, 2004 | 3.839 | 4.020 | 3.839 | 4.011 | 81,359 | -0.01(-0.22%) |
Nov 23, 2004 | 3.885 | 4.020 | 3.848 | 4.020 | 33,429 | +0.02(+0.45%) |
Nov 22, 2004 | 3.885 | 4.138 | 3.867 | 4.002 | 49,590 | -0.18(-4.32%) |
Nov 19, 2004 | 4.083 | 4.183 | 3.939 | 4.183 | 52,800 | -0.06(-1.49%) |
Nov 18, 2004 | 4.291 | 4.300 | 4.083 | 4.246 | 32,765 | +0.05(+1.08%) |
Nov 17, 2004 | 4.291 | 4.427 | 4.156 | 4.201 | 45,937 | -0.10(-2.31%) |
Nov 16, 2004 | 4.336 | 4.400 | 4.147 | 4.300 | 24,241 | -0.11(-2.46%) |
Nov 15, 2004 | 4.192 | 4.418 | 4.192 | 4.409 | 35,975 | +0.01(+0.21%) |
Nov 12, 2004 | 4.372 | 4.418 | 4.119 | 4.400 | 22,581 | -0.03(-0.59%) |
Nov 11, 2004 | 4.381 | 4.427 | 4.336 | 4.426 | 10,183 | -0.04(-0.83%) |
Nov 10, 2004 | 4.418 | 4.553 | 4.228 | 4.463 | 54,682 | +0.11(+2.49%) |
Nov 09, 2004 | 4.147 | 4.381 | 4.138 | 4.354 | 23,909 | +0.08(+1.90%) |
Nov 08, 2004 | 3.993 | 4.318 | 3.984 | 4.273 | 29,444 | +0.05(+1.07%) |
Nov 05, 2004 | 4.065 | 4.354 | 4.065 | 4.228 | 46,934 | -0.02(-0.43%) |
Nov 04, 2004 | 3.984 | 4.273 | 3.984 | 4.246 | 30,329 | +0.05(+1.08%) |
Nov 03, 2004 | 3.903 | 4.273 | 3.857 | 4.201 | 49,147 | +0.09(+2.20%) |
Nov 02, 2004 | 3.650 | 4.110 | 3.568 | 4.110 | 60,881 | +0.04(+0.89%) |
Nov 01, 2004 | 3.876 | 4.264 | 3.839 | 4.074 | 18,485 | -0.21(-4.85%) |
Oct 29, 2004 | 3.848 | 4.282 | 3.794 | 4.282 | 73,832 | +0.33(+8.47%) |
Oct 28, 2004 | 3.839 | 3.948 | 3.839 | 3.948 | 10,073 | +0.11(+2.82%) |
Oct 27, 2004 | 3.803 | 3.948 | 3.803 | 3.839 | 11,844 | -0.08(-2.07%) |
Oct 26, 2004 | 4.192 | 4.192 | 3.839 | 3.921 | 28,337 | -0.23(-5.65%) |
Oct 25, 2004 | 4.255 | 4.463 | 3.839 | 4.156 | 55,346 | -0.14(-3.16%) |
Oct 22, 2004 | 3.722 | 4.472 | 3.713 | 4.291 | 170,025 | +0.74(+20.86%) |
Oct 21, 2004 | 3.632 | 3.722 | 3.532 | 3.550 | 41,510 | -0.08(-2.24%) |
Oct 20, 2004 | 3.650 | 3.650 | 3.623 | 3.632 | 6,973 | -0.11(-2.90%) |
Oct 19, 2004 | 3.641 | 3.785 | 3.623 | 3.740 | 22,027 | +0.11(+2.99%) |
Oct 18, 2004 | 3.641 | 3.785 | 3.614 | 3.632 | 28,226 | -0.04(-0.99%) |
Oct 15, 2004 | 3.668 | 3.785 | 3.668 | 3.668 | 3,320 | -0.05(-1.46%) |
Oct 14, 2004 | 3.830 | 3.830 | 3.641 | 3.722 | 8,412 | -0.06(-1.67%) |
Oct 13, 2004 | 3.632 | 3.794 | 3.632 | 3.785 | 42,395 | -0.07(-1.87%) |
Oct 12, 2004 | 3.614 | 3.857 | 3.614 | 3.857 | 12,840 | +0.09(+2.40%) |
Oct 11, 2004 | 3.632 | 3.876 | 3.614 | 3.767 | 27,341 | -0.09(-2.34%) |
Oct 08, 2004 | 3.659 | 3.876 | 3.659 | 3.857 | 24,906 | +0.05(+1.43%) |
Oct 07, 2004 | 3.785 | 3.876 | 3.758 | 3.803 | 22,249 | -0.15(-3.88%) |
Oct 06, 2004 | 3.957 | 3.975 | 3.650 | 3.957 | 44,498 | -0.10(-2.45%) |
Oct 05, 2004 | 3.803 | 4.092 | 3.803 | 4.056 | 57,007 | +0.17(+4.42%) |
Oct 04, 2004 | 3.885 | 3.903 | 3.767 | 3.885 | 39,406 | +0.04(+0.94%) |