Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.107 | 5.162 | 5.074 | 5.114 | 894,057 | +0.01(+0.13%) |
Dec 30, 2004 | 5.088 | 5.107 | 5.052 | 5.107 | 1,080,495 | +0.01(+0.17%) |
Dec 29, 2004 | 5.088 | 5.113 | 5.065 | 5.099 | 957,616 | +0.00(+0.02%) |
Dec 28, 2004 | 4.989 | 5.098 | 4.989 | 5.098 | 1,336,319 | +0.09(+1.89%) |
Dec 27, 2004 | 4.966 | 5.017 | 4.965 | 5.003 | 1,114,923 | +0.05(+0.93%) |
Dec 23, 2004 | 4.965 | 4.979 | 4.941 | 4.957 | 773,825 | -0.02(-0.44%) |
Dec 22, 2004 | 4.949 | 5.013 | 4.949 | 4.979 | 1,726,674 | +0.02(+0.36%) |
Dec 21, 2004 | 4.843 | 4.961 | 4.824 | 4.961 | 1,774,873 | +0.14(+2.84%) |
Dec 20, 2004 | 4.857 | 4.917 | 4.821 | 4.824 | 1,846,376 | -0.02(-0.49%) |
Dec 17, 2004 | 4.786 | 4.848 | 4.780 | 4.848 | 1,573,604 | +0.04(+0.86%) |
Dec 16, 2004 | 4.805 | 4.852 | 4.779 | 4.806 | 1,189,075 | -0.02(-0.47%) |
Dec 15, 2004 | 4.702 | 4.829 | 4.696 | 4.829 | 1,216,617 | +0.13(+2.69%) |
Dec 14, 2004 | 4.701 | 4.718 | 4.672 | 4.702 | 1,099,033 | +0.01(+0.18%) |
Dec 13, 2004 | 4.659 | 4.701 | 4.601 | 4.694 | 896,176 | +0.03(+0.57%) |
Dec 10, 2004 | 4.711 | 4.711 | 4.617 | 4.667 | 1,073,080 | -0.06(-1.22%) |
Dec 09, 2004 | 4.673 | 4.745 | 4.616 | 4.725 | 990,984 | +0.04(+0.85%) |
Dec 08, 2004 | 4.640 | 4.733 | 4.639 | 4.685 | 1,368,628 | +0.07(+1.47%) |
Dec 07, 2004 | 4.696 | 4.701 | 4.615 | 4.617 | 1,001,577 | -0.08(-1.67%) |
Dec 06, 2004 | 4.778 | 4.778 | 4.689 | 4.696 | 1,388,225 | -0.11(-2.20%) |
Dec 03, 2004 | 4.735 | 4.807 | 4.727 | 4.801 | 1,008,992 | +0.04(+0.89%) |
Dec 02, 2004 | 4.786 | 4.792 | 4.723 | 4.759 | 1,228,269 | -0.04(-0.90%) |
Dec 01, 2004 | 4.739 | 4.825 | 4.739 | 4.802 | 1,189,075 | +0.08(+1.62%) |
Nov 30, 2004 | 4.720 | 4.772 | 4.673 | 4.726 | 2,968,185 | -0.09(-1.88%) |
Nov 29, 2004 | 4.867 | 4.867 | 4.777 | 4.816 | 1,047,657 | -0.03(-0.66%) |
Nov 26, 2004 | 4.829 | 4.875 | 4.829 | 4.848 | 480,396 | +0.02(+0.31%) |
Nov 24, 2004 | 4.788 | 4.841 | 4.786 | 4.833 | 875,519 | +0.05(+1.03%) |
Nov 23, 2004 | 4.748 | 4.784 | 4.705 | 4.784 | 1,180,600 | +0.02(+0.50%) |
Nov 22, 2004 | 4.663 | 4.769 | 4.649 | 4.761 | 1,476,148 | +0.09(+1.86%) |
Nov 19, 2004 | 4.767 | 4.777 | 4.668 | 4.674 | 1,550,829 | -0.13(-2.62%) |
Nov 18, 2004 | 4.790 | 4.823 | 4.748 | 4.799 | 893,527 | -0.00(-0.04%) |
Nov 17, 2004 | 4.767 | 4.837 | 4.765 | 4.801 | 1,074,669 | +0.05(+0.97%) |
Nov 16, 2004 | 4.772 | 4.796 | 4.750 | 4.755 | 831,558 | -0.06(-1.20%) |
Nov 15, 2004 | 4.826 | 4.870 | 4.767 | 4.813 | 2,166,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.791 | 4.830 | 4.768 | 4.830 | 1,508,986 | +0.03(+0.61%) |
Nov 11, 2004 | 4.725 | 4.811 | 4.696 | 4.800 | 1,439,601 | +0.09(+1.92%) |
Nov 10, 2004 | 4.698 | 4.741 | 4.673 | 4.710 | 1,555,066 | -0.01(-0.12%) |
Nov 09, 2004 | 4.720 | 4.724 | 4.636 | 4.715 | 2,502,089 | +0.02(+0.32%) |
Nov 08, 2004 | 4.681 | 4.724 | 4.679 | 4.700 | 2,247,855 | +0.02(+0.42%) |
Nov 05, 2004 | 4.611 | 4.696 | 4.611 | 4.680 | 2,232,495 | +0.10(+2.23%) |
Nov 04, 2004 | 4.518 | 4.598 | 4.494 | 4.578 | 1,900,931 | +0.06(+1.34%) |
Nov 03, 2004 | 4.493 | 4.544 | 4.476 | 4.518 | 2,260,567 | +0.08(+1.87%) |
Nov 02, 2004 | 4.418 | 4.483 | 4.399 | 4.435 | 2,267,452 | +0.01(+0.26%) |
Nov 01, 2004 | 4.378 | 4.450 | 4.320 | 4.424 | 2,704,947 | +0.05(+1.04%) |
Oct 29, 2004 | 4.443 | 4.443 | 4.352 | 4.378 | 3,229,305 | -0.06(-1.45%) |
Oct 28, 2004 | 4.414 | 4.475 | 4.380 | 4.443 | 4,281,200 | +0.00(+0.04%) |
Oct 27, 2004 | 4.256 | 4.446 | 4.237 | 4.441 | 5,269,006 | +0.14(+3.36%) |
Oct 26, 2004 | 4.121 | 4.333 | 4.117 | 4.296 | 7,763,681 | +0.21(+5.15%) |
Oct 25, 2004 | 3.918 | 4.139 | 3.889 | 4.086 | 9,138,665 | +0.25(+6.57%) |
Oct 22, 2004 | 3.781 | 3.851 | 3.776 | 3.834 | 2,627,617 | +0.05(+1.20%) |
Oct 21, 2004 | 3.771 | 3.829 | 3.729 | 3.788 | 2,363,849 | +0.01(+0.38%) |
Oct 20, 2004 | 3.795 | 3.827 | 3.733 | 3.774 | 3,389,791 | -0.02(-0.57%) |
Oct 19, 2004 | 3.852 | 3.890 | 3.783 | 3.796 | 2,207,071 | -0.05(-1.30%) |
Oct 18, 2004 | 3.863 | 3.886 | 3.819 | 3.846 | 1,412,589 | -0.03(-0.68%) |
Oct 15, 2004 | 3.823 | 3.913 | 3.758 | 3.872 | 4,341,051 | +0.07(+1.76%) |
Oct 14, 2004 | 3.942 | 3.943 | 3.767 | 3.805 | 5,324,090 | -0.17(-4.25%) |
Oct 13, 2004 | 4.072 | 4.105 | 3.969 | 3.974 | 1,310,366 | -0.09(-2.32%) |
Oct 12, 2004 | 4.067 | 4.078 | 4.008 | 4.069 | 1,359,624 | -0.01(-0.19%) |
Oct 11, 2004 | 4.089 | 4.106 | 4.069 | 4.076 | 643,001 | -0.00(-0.09%) |
Oct 08, 2004 | 4.078 | 4.114 | 4.059 | 4.080 | 1,326,785 | -0.01(-0.16%) |
Oct 07, 2004 | 4.159 | 4.169 | 4.076 | 4.087 | 2,664,164 | -0.07(-1.66%) |
Oct 06, 2004 | 4.239 | 4.239 | 4.139 | 4.156 | 3,896,141 | -0.09(-2.03%) |
Oct 05, 2004 | 4.267 | 4.276 | 4.214 | 4.241 | 1,546,062 | -0.03(-0.69%) |
Oct 04, 2004 | 4.309 | 4.319 | 4.261 | 4.271 | 2,314,591 | -0.00(-0.02%) |