Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.089 | 4.157 | 4.089 | 4.115 | 377,245 | +0.03(+0.65%) |
Dec 30, 2004 | 4.163 | 4.163 | 4.088 | 4.089 | 617,558 | -0.07(-1.75%) |
Dec 29, 2004 | 4.146 | 4.186 | 4.132 | 4.162 | 463,395 | +0.01(+0.16%) |
Dec 28, 2004 | 4.097 | 4.157 | 4.096 | 4.155 | 480,172 | +0.07(+1.81%) |
Dec 27, 2004 | 4.152 | 4.152 | 4.069 | 4.081 | 739,074 | -0.06(-1.44%) |
Dec 23, 2004 | 4.146 | 4.164 | 4.133 | 4.141 | 384,500 | +0.02(+0.54%) |
Dec 22, 2004 | 4.141 | 4.146 | 4.080 | 4.119 | 1,003,418 | -0.02(-0.37%) |
Dec 21, 2004 | 4.141 | 4.161 | 4.092 | 4.134 | 813,435 | +0.01(+0.24%) |
Dec 20, 2004 | 4.168 | 4.168 | 4.090 | 4.124 | 613,024 | -0.04(-1.06%) |
Dec 17, 2004 | 4.111 | 4.171 | 4.091 | 4.168 | 665,620 | +0.06(+1.39%) |
Dec 16, 2004 | 4.157 | 4.157 | 4.086 | 4.111 | 662,446 | -0.04(-0.98%) |
Dec 15, 2004 | 4.075 | 4.156 | 4.039 | 4.152 | 1,031,530 | +0.08(+1.89%) |
Dec 14, 2004 | 4.003 | 4.102 | 4.003 | 4.075 | 825,224 | +0.09(+2.27%) |
Dec 13, 2004 | 3.947 | 3.990 | 3.920 | 3.984 | 535,035 | +0.04(+1.03%) |
Dec 10, 2004 | 3.987 | 4.022 | 3.905 | 3.943 | 638,869 | -0.04(-1.05%) |
Dec 09, 2004 | 3.942 | 3.995 | 3.931 | 3.985 | 670,608 | +0.04(+1.06%) |
Dec 08, 2004 | 3.881 | 3.963 | 3.832 | 3.943 | 1,433,714 | +0.06(+1.62%) |
Dec 07, 2004 | 4.025 | 4.029 | 3.856 | 3.881 | 1,690,350 | -0.12(-3.06%) |
Dec 06, 2004 | 3.959 | 4.007 | 3.919 | 4.003 | 1,102,264 | +0.06(+1.60%) |
Dec 03, 2004 | 3.883 | 3.973 | 3.876 | 3.940 | 925,884 | +0.06(+1.48%) |
Dec 02, 2004 | 4.069 | 4.069 | 3.854 | 3.883 | 2,030,869 | -0.18(-4.32%) |
Dec 01, 2004 | 4.237 | 4.237 | 4.057 | 4.058 | 2,215,411 | -0.18(-4.17%) |
Nov 30, 2004 | 4.262 | 4.273 | 4.234 | 4.234 | 537,302 | -0.02(-0.52%) |
Nov 29, 2004 | 4.251 | 4.269 | 4.180 | 4.257 | 633,881 | +0.01(+0.21%) |
Nov 26, 2004 | 4.229 | 4.272 | 4.229 | 4.248 | 331,450 | +0.01(+0.23%) |
Nov 24, 2004 | 4.221 | 4.262 | 4.130 | 4.238 | 601,688 | +0.02(+0.37%) |
Nov 23, 2004 | 4.168 | 4.240 | 4.162 | 4.222 | 1,058,282 | +0.05(+1.08%) |
Nov 22, 2004 | 4.141 | 4.185 | 4.098 | 4.177 | 876,461 | +0.04(+1.04%) |
Nov 19, 2004 | 4.146 | 4.182 | 4.110 | 4.134 | 837,467 | -0.00(-0.03%) |
Nov 18, 2004 | 4.108 | 4.151 | 4.087 | 4.135 | 815,249 | +0.04(+1.02%) |
Nov 17, 2004 | 3.951 | 4.094 | 3.949 | 4.093 | 1,175,718 | +0.15(+3.74%) |
Nov 16, 2004 | 3.953 | 3.997 | 3.940 | 3.946 | 668,341 | +0.00(+0.08%) |
Nov 15, 2004 | 3.986 | 3.986 | 3.879 | 3.942 | 1,206,551 | -0.05(-1.24%) |
Nov 12, 2004 | 3.991 | 4.003 | 3.970 | 3.992 | 749,050 | +0.01(+0.30%) |
Nov 11, 2004 | 4.003 | 4.004 | 3.937 | 3.980 | 471,557 | -0.02(-0.44%) |
Nov 10, 2004 | 3.962 | 4.019 | 3.939 | 3.997 | 801,646 | +0.04(+0.89%) |
Nov 09, 2004 | 3.971 | 3.992 | 3.950 | 3.962 | 752,677 | -0.01(-0.22%) |
Nov 08, 2004 | 4.064 | 4.067 | 3.953 | 3.971 | 1,128,562 | -0.10(-2.36%) |
Nov 05, 2004 | 4.058 | 4.069 | 4.030 | 4.067 | 745,876 | +0.00(+0.08%) |
Nov 04, 2004 | 4.097 | 4.124 | 4.027 | 4.064 | 1,197,029 | -0.02(-0.59%) |
Nov 03, 2004 | 3.865 | 4.108 | 3.865 | 4.088 | 1,372,049 | +0.25(+6.49%) |
Nov 02, 2004 | 3.843 | 3.885 | 3.783 | 3.839 | 1,230,582 | +0.01(+0.32%) |
Nov 01, 2004 | 3.920 | 3.941 | 3.778 | 3.826 | 1,697,151 | -0.09(-2.39%) |
Oct 29, 2004 | 3.975 | 4.025 | 3.890 | 3.920 | 767,640 | -0.04(-1.09%) |
Oct 28, 2004 | 3.975 | 4.014 | 3.909 | 3.963 | 1,210,631 | -0.03(-0.64%) |
Oct 27, 2004 | 4.108 | 4.139 | 3.946 | 3.989 | 961,250 | -0.11(-2.72%) |
Oct 26, 2004 | 4.064 | 4.105 | 4.011 | 4.100 | 403,997 | +0.04(+0.92%) |
Oct 25, 2004 | 3.995 | 4.073 | 3.940 | 4.062 | 567,682 | +0.07(+1.68%) |
Oct 22, 2004 | 4.069 | 4.096 | 3.992 | 3.995 | 687,838 | -0.07(-1.71%) |
Oct 21, 2004 | 4.030 | 4.096 | 4.025 | 4.065 | 475,637 | +0.05(+1.18%) |
Oct 20, 2004 | 3.904 | 4.069 | 3.904 | 4.017 | 589,446 | +0.13(+3.32%) |
Oct 19, 2004 | 3.882 | 3.952 | 3.854 | 3.888 | 675,142 | +0.01(+0.34%) |
Oct 18, 2004 | 4.025 | 4.025 | 3.875 | 3.875 | 717,764 | -0.14(-3.46%) |
Oct 15, 2004 | 4.000 | 4.040 | 3.951 | 4.014 | 572,669 | +0.03(+0.66%) |
Oct 14, 2004 | 3.937 | 4.049 | 3.888 | 3.987 | 761,292 | +0.10(+2.55%) |
Oct 13, 2004 | 3.968 | 3.968 | 3.826 | 3.888 | 1,338,496 | -0.08(-2.06%) |
Oct 12, 2004 | 4.025 | 4.048 | 3.960 | 3.970 | 527,781 | -0.04(-1.10%) |
Oct 11, 2004 | 4.185 | 4.185 | 3.971 | 4.014 | 1,604,200 | -0.16(-3.86%) |
Oct 08, 2004 | 4.173 | 4.218 | 4.154 | 4.175 | 805,727 | +0.00(+0.11%) |
Oct 07, 2004 | 4.284 | 4.290 | 4.165 | 4.171 | 874,647 | -0.11(-2.53%) |
Oct 06, 2004 | 4.135 | 4.290 | 4.135 | 4.279 | 1,987,794 | +0.15(+3.74%) |
Oct 05, 2004 | 4.168 | 4.179 | 4.118 | 4.124 | 1,405,149 | -0.02(-0.58%) |
Oct 04, 2004 | 4.301 | 4.307 | 4.135 | 4.148 | 1,762,897 | -0.13(-2.97%) |