Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.356 | 3.548 | 3.356 | 3.548 | 2,179 | +0.06(+1.75%) |
Dec 30, 2004 | 3.661 | 3.783 | 3.365 | 3.487 | 25,237 | -0.31(-8.05%) |
Dec 29, 2004 | 3.966 | 4.141 | 3.792 | 3.792 | 25,237 | -0.52(-12.12%) |
Dec 28, 2004 | 3.435 | 4.882 | 3.435 | 4.315 | 225,989 | +1.01(+30.61%) |
Dec 27, 2004 | 3.321 | 3.321 | 3.304 | 3.304 | 3,212 | -0.01(-0.26%) |
Dec 23, 2004 | 3.321 | 3.321 | 3.313 | 3.313 | 3,326 | -0.03(-1.04%) |
Dec 22, 2004 | 3.425 | 3.425 | 3.304 | 3.347 | 344 | -0.02(-0.52%) |
Dec 21, 2004 | 3.408 | 3.408 | 3.365 | 3.365 | 344 | +0.03(+0.78%) |
Dec 20, 2004 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.408 | 3.408 | 3.339 | 3.339 | 4,818 | -0.01(-0.26%) |
Dec 15, 2004 | 3.391 | 3.400 | 3.347 | 3.347 | 2,409 | -0.00(-0.03%) |
Dec 14, 2004 | 3.417 | 3.417 | 3.348 | 3.348 | 229 | -0.08(-2.26%) |
Dec 13, 2004 | 3.313 | 3.426 | 3.304 | 3.426 | 5,621 | +0.15(+4.52%) |
Dec 10, 2004 | 3.279 | 3.304 | 3.278 | 3.278 | 1,261 | +0.00(+0.00%) |
Dec 09, 2004 | 3.278 | 3.278 | 3.278 | 3.278 | 229 | -0.02(-0.53%) |
Dec 08, 2004 | 3.330 | 3.330 | 3.295 | 3.295 | 458 | -0.04(-1.31%) |
Dec 07, 2004 | 3.383 | 3.383 | 3.339 | 3.339 | 3,670 | -0.10(-3.04%) |
Dec 06, 2004 | 3.443 | 3.443 | 3.435 | 3.443 | 2,294 | +0.04(+1.28%) |
Dec 03, 2004 | 3.147 | 3.452 | 3.147 | 3.400 | 19,386 | +0.18(+5.43%) |
Dec 02, 2004 | 3.103 | 3.234 | 3.103 | 3.224 | 4,244 | +0.02(+0.52%) |
Dec 01, 2004 | 3.208 | 3.217 | 3.164 | 3.208 | 6,882 | +0.07(+2.22%) |
Nov 30, 2004 | 3.138 | 3.574 | 3.138 | 3.138 | 57,701 | +0.00(+0.00%) |
Nov 29, 2004 | 3.382 | 3.382 | 3.051 | 3.138 | 5,391 | -0.16(-4.76%) |
Nov 26, 2004 | 3.469 | 3.469 | 3.164 | 3.295 | 1,032 | +0.07(+2.16%) |
Nov 24, 2004 | 3.164 | 3.225 | 3.164 | 3.225 | 4,932 | +0.07(+2.21%) |
Nov 23, 2004 | 3.051 | 3.156 | 3.051 | 3.156 | 1,835 | +0.05(+1.69%) |
Nov 22, 2004 | 3.452 | 3.461 | 3.103 | 3.103 | 5,735 | -0.12(-3.78%) |
Nov 19, 2004 | 3.225 | 3.225 | 3.225 | 3.225 | 3,441 | -0.02(-0.54%) |
Nov 18, 2004 | 3.243 | 3.243 | 3.243 | 3.243 | 458 | +0.19(+6.29%) |
Nov 17, 2004 | 3.051 | 3.051 | 3.051 | 3.051 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 3.086 | 3.112 | 3.051 | 3.051 | 4,015 | +0.00(+0.00%) |
Nov 15, 2004 | 3.034 | 3.051 | 3.016 | 3.051 | 5,391 | +0.01(+0.29%) |
Nov 12, 2004 | 3.060 | 3.129 | 3.034 | 3.042 | 5,735 | -0.02(-0.57%) |
Nov 11, 2004 | 3.095 | 3.199 | 3.025 | 3.060 | 14,913 | -0.03(-1.13%) |
Nov 10, 2004 | 3.191 | 3.216 | 3.025 | 3.095 | 23,975 | -0.10(-3.01%) |
Nov 09, 2004 | 3.302 | 3.304 | 3.191 | 3.191 | 458 | +0.02(+0.55%) |
Nov 08, 2004 | 3.173 | 3.173 | 3.173 | 3.173 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 3.173 | 3.173 | 3.173 | 3.173 | 1,147 | +0.03(+0.83%) |
Nov 04, 2004 | 3.225 | 3.225 | 3.147 | 3.147 | 4,473 | -0.08(-2.43%) |
Nov 03, 2004 | 3.304 | 3.304 | 3.225 | 3.225 | 344 | -0.08(-2.37%) |
Nov 02, 2004 | 3.217 | 3.304 | 3.164 | 3.304 | 1,376 | +0.13(+4.12%) |
Nov 01, 2004 | 3.077 | 3.365 | 3.077 | 3.173 | 6,997 | -0.04(-1.36%) |
Oct 29, 2004 | 3.260 | 3.260 | 3.217 | 3.217 | 3,441 | -0.01(-0.27%) |
Oct 28, 2004 | 3.208 | 3.225 | 3.208 | 3.225 | 1,147 | +0.06(+1.93%) |
Oct 27, 2004 | 3.269 | 3.269 | 3.164 | 3.164 | 803 | -0.06(-1.89%) |
Oct 26, 2004 | 3.225 | 3.225 | 3.225 | 3.225 | 573 | +0.01(+0.27%) |
Oct 25, 2004 | 3.208 | 3.217 | 3.199 | 3.217 | 1,147 | +0.10(+3.10%) |
Oct 22, 2004 | 3.269 | 3.269 | 3.120 | 3.120 | 3,097 | -0.06(-1.95%) |
Oct 21, 2004 | 3.182 | 3.182 | 3.182 | 3.182 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.191 | 3.191 | 3.182 | 3.182 | 2,982 | -0.13(-3.95%) |
Oct 19, 2004 | 3.313 | 3.313 | 3.313 | 3.313 | 114 | +0.12(+3.83%) |
Oct 18, 2004 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.295 | 3.295 | 3.191 | 3.191 | 3,670 | -0.22(-6.58%) |
Oct 14, 2004 | 3.415 | 3.415 | 3.415 | 3.415 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 3.408 | 3.417 | 3.347 | 3.415 | 1,147 | +0.09(+2.57%) |
Oct 12, 2004 | 3.435 | 3.435 | 3.225 | 3.330 | 8,718 | -0.15(-4.26%) |
Oct 11, 2004 | 3.400 | 3.487 | 3.321 | 3.478 | 7,571 | +0.11(+3.37%) |
Oct 08, 2004 | 3.365 | 3.391 | 3.365 | 3.365 | 573 | -0.04(-1.28%) |
Oct 07, 2004 | 3.408 | 3.408 | 3.408 | 3.408 | 229 | -0.04(-1.26%) |
Oct 06, 2004 | 3.374 | 3.452 | 3.365 | 3.452 | 1,261 | +0.10(+3.10%) |
Oct 05, 2004 | 3.504 | 3.660 | 3.348 | 3.348 | 3,326 | -0.14(-3.97%) |
Oct 04, 2004 | 3.408 | 3.530 | 3.408 | 3.487 | 5,965 | +0.01(+0.25%) |