Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.988 | 4.082 | 3.952 | 4.076 | 187,241 | +0.07(+1.66%) |
Dec 30, 2004 | 4.088 | 4.088 | 3.946 | 4.009 | 425,339 | -0.09(-2.29%) |
Dec 29, 2004 | 4.082 | 4.136 | 4.064 | 4.103 | 67,037 | +0.01(+0.30%) |
Dec 28, 2004 | 4.043 | 4.094 | 3.997 | 4.091 | 92,134 | +0.05(+1.35%) |
Dec 27, 2004 | 4.149 | 4.176 | 3.937 | 4.037 | 116,571 | -0.10(-2.49%) |
Dec 23, 2004 | 4.067 | 4.161 | 4.027 | 4.140 | 95,767 | +0.09(+2.32%) |
Dec 22, 2004 | 4.179 | 4.194 | 4.030 | 4.046 | 149,264 | -0.06(-1.40%) |
Dec 21, 2004 | 4.118 | 4.194 | 4.103 | 4.103 | 169,078 | +0.05(+1.27%) |
Dec 20, 2004 | 4.012 | 4.085 | 3.958 | 4.052 | 178,655 | +0.04(+0.90%) |
Dec 17, 2004 | 3.937 | 4.040 | 3.937 | 4.015 | 103,362 | +0.08(+2.08%) |
Dec 16, 2004 | 4.149 | 4.176 | 3.852 | 3.934 | 219,934 | -0.18(-4.34%) |
Dec 15, 2004 | 3.921 | 4.164 | 3.921 | 4.112 | 239,088 | +0.21(+5.43%) |
Dec 14, 2004 | 3.816 | 3.906 | 3.797 | 3.900 | 169,409 | +0.15(+4.12%) |
Dec 13, 2004 | 3.573 | 3.758 | 3.558 | 3.746 | 275,413 | +0.16(+4.39%) |
Dec 10, 2004 | 3.594 | 3.664 | 3.573 | 3.588 | 248,995 | -0.05(-1.25%) |
Dec 09, 2004 | 3.582 | 3.725 | 3.558 | 3.634 | 216,302 | +0.02(+0.59%) |
Dec 08, 2004 | 3.634 | 3.694 | 3.537 | 3.613 | 488,413 | -0.15(-3.95%) |
Dec 07, 2004 | 3.864 | 3.864 | 3.634 | 3.761 | 371,841 | -0.10(-2.66%) |
Dec 06, 2004 | 3.937 | 4.052 | 3.755 | 3.864 | 299,850 | -0.07(-1.85%) |
Dec 03, 2004 | 3.809 | 3.991 | 3.800 | 3.937 | 377,125 | +0.11(+2.77%) |
Dec 02, 2004 | 3.918 | 3.982 | 3.667 | 3.831 | 556,441 | -0.08(-2.17%) |
Dec 01, 2004 | 4.088 | 4.179 | 3.755 | 3.915 | 797,510 | -0.24(-5.69%) |
Nov 30, 2004 | 4.300 | 4.306 | 4.015 | 4.152 | 460,013 | -0.12(-2.77%) |
Nov 29, 2004 | 4.482 | 4.512 | 4.200 | 4.270 | 960,315 | +0.07(+1.59%) |
Nov 26, 2004 | 3.937 | 4.312 | 3.921 | 4.203 | 535,306 | +0.34(+8.86%) |
Nov 24, 2004 | 3.634 | 3.903 | 3.616 | 3.861 | 752,599 | +0.32(+8.97%) |
Nov 23, 2004 | 3.495 | 3.543 | 3.398 | 3.543 | 189,223 | +0.04(+1.12%) |
Nov 22, 2004 | 3.507 | 3.528 | 3.455 | 3.504 | 61,753 | -0.03(-0.94%) |
Nov 19, 2004 | 3.504 | 3.543 | 3.422 | 3.537 | 68,358 | +0.03(+0.95%) |
Nov 18, 2004 | 3.582 | 3.604 | 3.452 | 3.504 | 120,204 | -0.05(-1.36%) |
Nov 17, 2004 | 3.543 | 3.604 | 3.531 | 3.552 | 76,944 | +0.03(+0.95%) |
Nov 16, 2004 | 3.452 | 3.528 | 3.376 | 3.519 | 108,976 | +0.04(+1.04%) |
Nov 15, 2004 | 3.428 | 3.549 | 3.407 | 3.482 | 166,767 | +0.08(+2.31%) |
Nov 12, 2004 | 3.392 | 3.467 | 3.331 | 3.404 | 223,237 | -0.05(-1.32%) |
Nov 11, 2004 | 3.543 | 3.543 | 3.416 | 3.449 | 239,418 | -0.09(-2.65%) |
Nov 10, 2004 | 3.467 | 3.585 | 3.376 | 3.543 | 359,953 | +0.05(+1.30%) |
Nov 09, 2004 | 3.316 | 3.594 | 3.258 | 3.498 | 816,334 | +0.25(+7.64%) |
Nov 08, 2004 | 3.183 | 3.316 | 3.174 | 3.249 | 396,278 | +0.13(+4.28%) |
Nov 05, 2004 | 3.058 | 3.116 | 3.043 | 3.116 | 156,530 | +0.07(+2.29%) |
Nov 04, 2004 | 3.001 | 3.052 | 3.001 | 3.046 | 91,144 | +0.06(+2.03%) |
Nov 03, 2004 | 2.974 | 2.998 | 2.968 | 2.986 | 69,348 | +0.02(+0.82%) |
Nov 02, 2004 | 2.962 | 2.983 | 2.959 | 2.962 | 73,641 | +0.02(+0.82%) |
Nov 01, 2004 | 2.937 | 2.965 | 2.892 | 2.937 | 161,483 | -0.01(-0.21%) |
Oct 29, 2004 | 2.913 | 2.952 | 2.913 | 2.943 | 96,097 | +0.04(+1.46%) |
Oct 28, 2004 | 2.983 | 2.992 | 2.862 | 2.901 | 193,516 | -0.08(-2.74%) |
Oct 27, 2004 | 2.983 | 3.058 | 2.962 | 2.983 | 278,055 | -0.03(-1.00%) |
Oct 26, 2004 | 2.974 | 3.013 | 2.952 | 3.013 | 188,562 | +0.05(+1.53%) |
Oct 25, 2004 | 2.901 | 2.989 | 2.892 | 2.968 | 133,413 | +0.05(+1.77%) |
Oct 22, 2004 | 2.916 | 2.980 | 2.892 | 2.916 | 162,144 | +0.01(+0.42%) |
Oct 21, 2004 | 2.919 | 2.937 | 2.877 | 2.904 | 127,139 | -0.01(-0.31%) |
Oct 20, 2004 | 2.834 | 2.928 | 2.834 | 2.913 | 196,157 | +0.07(+2.34%) |
Oct 19, 2004 | 2.877 | 2.922 | 2.816 | 2.846 | 275,743 | +0.00(+0.00%) |
Oct 18, 2004 | 2.816 | 2.859 | 2.816 | 2.846 | 97,088 | +0.00(+0.00%) |
Oct 15, 2004 | 2.786 | 2.874 | 2.786 | 2.846 | 143,651 | +0.02(+0.53%) |
Oct 14, 2004 | 2.834 | 2.904 | 2.822 | 2.831 | 129,120 | -0.04(-1.48%) |
Oct 13, 2004 | 2.968 | 2.968 | 2.695 | 2.874 | 294,567 | -0.08(-2.67%) |
Oct 12, 2004 | 2.983 | 2.983 | 2.928 | 2.952 | 81,897 | -0.02(-0.81%) |
Oct 11, 2004 | 2.983 | 2.989 | 2.937 | 2.977 | 111,948 | -0.01(-0.20%) |
Oct 08, 2004 | 2.998 | 2.998 | 2.892 | 2.983 | 95,437 | -0.03(-0.91%) |
Oct 07, 2004 | 2.925 | 3.013 | 2.907 | 3.010 | 125,818 | +0.10(+3.54%) |
Oct 06, 2004 | 2.877 | 2.922 | 2.874 | 2.907 | 198,469 | +0.05(+1.59%) |
Oct 05, 2004 | 2.862 | 2.892 | 2.846 | 2.862 | 79,916 | -0.02(-0.53%) |
Oct 04, 2004 | 2.853 | 2.877 | 2.837 | 2.877 | 84,869 | +0.02(+0.85%) |