Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.510 | 4.600 | 4.350 | 4.410 | 137,600 | -0.09(-2.00%) |
Dec 30, 2004 | 4.240 | 4.500 | 4.240 | 4.500 | 1,800 | +0.14(+3.21%) |
Dec 29, 2004 | 4.150 | 4.620 | 4.070 | 4.360 | 25,700 | +0.29(+7.13%) |
Dec 28, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 4,700 | +0.07(+1.75%) |
Dec 27, 2004 | 3.860 | 4.100 | 3.850 | 4.000 | 10,100 | -0.07(-1.72%) |
Dec 23, 2004 | 3.860 | 4.070 | 3.860 | 4.070 | 1,400 | -0.05(-1.24%) |
Dec 22, 2004 | 3.750 | 4.150 | 3.750 | 4.121 | 4,400 | -0.08(-1.88%) |
Dec 21, 2004 | 3.750 | 4.200 | 3.750 | 4.200 | 2,200 | +0.10(+2.41%) |
Dec 20, 2004 | 3.810 | 4.200 | 3.810 | 4.101 | 6,300 | -0.27(-6.16%) |
Dec 17, 2004 | 4.060 | 4.380 | 3.980 | 4.370 | 4,900 | +0.30(+7.37%) |
Dec 16, 2004 | 3.870 | 4.190 | 3.870 | 4.070 | 8,600 | +0.03(+0.74%) |
Dec 15, 2004 | 4.000 | 4.200 | 4.000 | 4.040 | 15,600 | -0.04(-0.98%) |
Dec 14, 2004 | 4.040 | 4.300 | 4.020 | 4.080 | 4,800 | -0.09(-2.16%) |
Dec 13, 2004 | 4.051 | 4.170 | 4.051 | 4.170 | 700 | -0.03(-0.71%) |
Dec 10, 2004 | 3.820 | 4.500 | 3.820 | 4.200 | 8,200 | +0.13(+3.19%) |
Dec 09, 2004 | 4.126 | 4.150 | 4.070 | 4.070 | 1,300 | -0.03(-0.73%) |
Dec 08, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 900 | +0.00(+0.00%) |
Dec 07, 2004 | 4.300 | 4.550 | 4.100 | 4.100 | 1,400 | -0.06(-1.44%) |
Dec 06, 2004 | 4.200 | 4.200 | 4.150 | 4.160 | 6,800 | -0.04(-0.95%) |
Dec 03, 2004 | 4.120 | 4.210 | 4.120 | 4.200 | 10,100 | -0.03(-0.71%) |
Dec 02, 2004 | 4.150 | 4.230 | 4.150 | 4.230 | 4,700 | +0.07(+1.66%) |
Dec 01, 2004 | 4.300 | 4.300 | 4.161 | 4.161 | 1,100 | +0.01(+0.27%) |
Nov 30, 2004 | 4.150 | 4.210 | 4.150 | 4.150 | 3,300 | -0.05(-1.19%) |
Nov 29, 2004 | 4.290 | 4.500 | 3.990 | 4.200 | 6,600 | +0.15(+3.70%) |
Nov 26, 2004 | 3.910 | 4.300 | 3.910 | 4.050 | 3,900 | -0.25(-5.81%) |
Nov 24, 2004 | 4.300 | 4.450 | 4.300 | 4.300 | 7,700 | -0.05(-1.15%) |
Nov 23, 2004 | 4.330 | 4.350 | 4.300 | 4.350 | 5,200 | +0.02(+0.46%) |
Nov 22, 2004 | 4.401 | 4.401 | 4.310 | 4.330 | 2,500 | -0.07(-1.59%) |
Nov 19, 2004 | 4.401 | 4.619 | 4.400 | 4.400 | 4,100 | -0.07(-1.57%) |
Nov 18, 2004 | 4.470 | 4.550 | 4.380 | 4.470 | 7,500 | -0.03(-0.67%) |
Nov 17, 2004 | 4.700 | 4.700 | 4.500 | 4.500 | 6,000 | -0.01(-0.22%) |
Nov 16, 2004 | 4.330 | 4.510 | 4.330 | 4.510 | 1,700 | +0.05(+1.10%) |
Nov 15, 2004 | 4.460 | 4.500 | 4.460 | 4.461 | 3,900 | +0.00(+0.02%) |
Nov 12, 2004 | 4.340 | 4.480 | 4.340 | 4.460 | 1,800 | -0.01(-0.22%) |
Nov 11, 2004 | 4.330 | 4.500 | 4.330 | 4.470 | 2,400 | -0.13(-2.83%) |
Nov 10, 2004 | 4.520 | 4.600 | 4.520 | 4.600 | 300 | -0.04(-0.86%) |
Nov 09, 2004 | 4.500 | 4.640 | 4.470 | 4.640 | 5,300 | +0.04(+0.87%) |
Nov 08, 2004 | 4.562 | 4.670 | 4.460 | 4.600 | 5,000 | +0.00(+0.00%) |
Nov 05, 2004 | 4.470 | 4.600 | 4.400 | 4.600 | 5,900 | +0.00(+0.00%) |
Nov 04, 2004 | 4.590 | 4.600 | 4.460 | 4.600 | 2,100 | +0.09(+2.00%) |
Nov 03, 2004 | 4.598 | 4.670 | 4.410 | 4.510 | 1,700 | +0.01(+0.22%) |
Nov 02, 2004 | 4.470 | 4.500 | 4.460 | 4.500 | 1,500 | +0.05(+1.10%) |
Nov 01, 2004 | 4.300 | 4.530 | 4.300 | 4.451 | 1,300 | -0.15(-3.24%) |
Oct 29, 2004 | 4.500 | 4.600 | 4.500 | 4.600 | 1,200 | +0.08(+1.86%) |
Oct 28, 2004 | 4.530 | 4.530 | 4.500 | 4.516 | 600 | -0.03(-0.75%) |
Oct 27, 2004 | 4.760 | 4.760 | 4.500 | 4.550 | 800 | +0.05(+1.11%) |
Oct 26, 2004 | 4.810 | 4.810 | 4.460 | 4.500 | 8,900 | -0.43(-8.72%) |
Oct 25, 2004 | 4.380 | 5.210 | 4.380 | 4.930 | 16,600 | +0.49(+11.04%) |
Oct 22, 2004 | 4.450 | 4.450 | 4.440 | 4.440 | 3,700 | +0.02(+0.45%) |
Oct 21, 2004 | 4.420 | 4.500 | 4.410 | 4.420 | 3,800 | -0.00(-0.02%) |
Oct 20, 2004 | 4.499 | 4.500 | 4.370 | 4.421 | 6,400 | -0.08(-1.76%) |
Oct 19, 2004 | 4.500 | 4.500 | 4.420 | 4.500 | 9,500 | +0.04(+0.90%) |
Oct 18, 2004 | 4.440 | 4.590 | 4.440 | 4.460 | 4,500 | -0.14(-3.04%) |
Oct 15, 2004 | 4.511 | 4.600 | 4.510 | 4.600 | 1,000 | +0.14(+3.14%) |
Oct 14, 2004 | 4.440 | 4.480 | 4.380 | 4.460 | 4,600 | +0.02(+0.45%) |
Oct 13, 2004 | 4.310 | 4.450 | 4.300 | 4.440 | 5,400 | +0.04(+0.91%) |
Oct 12, 2004 | 4.400 | 4.550 | 4.120 | 4.400 | 10,900 | +0.11(+2.56%) |
Oct 11, 2004 | 4.360 | 4.870 | 4.210 | 4.290 | 19,900 | -0.21(-4.69%) |
Oct 08, 2004 | 4.531 | 4.720 | 4.400 | 4.501 | 8,800 | -0.16(-3.41%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.510 | 4.660 | 2,800 | -0.21(-4.31%) |
Oct 06, 2004 | 5.000 | 5.010 | 4.800 | 4.870 | 6,800 | -0.07(-1.42%) |
Oct 05, 2004 | 5.140 | 5.140 | 4.860 | 4.940 | 7,200 | +0.00(+0.00%) |
Oct 04, 2004 | 4.901 | 4.940 | 4.320 | 4.940 | 19,900 | +0.09(+1.86%) |