Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.799 | 3.802 | 3.776 | 3.789 | 50,897 | +0.02(+0.47%) |
Dec 30, 2004 | 3.738 | 3.789 | 3.738 | 3.771 | 83,251 | +0.05(+1.36%) |
Dec 29, 2004 | 3.736 | 3.754 | 3.713 | 3.721 | 47,346 | -0.03(-0.88%) |
Dec 28, 2004 | 3.705 | 3.759 | 3.705 | 3.754 | 48,530 | +0.03(+0.82%) |
Dec 27, 2004 | 3.667 | 3.726 | 3.667 | 3.723 | 59,972 | +0.06(+1.66%) |
Dec 23, 2004 | 3.647 | 3.665 | 3.647 | 3.662 | 90,747 | +0.02(+0.49%) |
Dec 22, 2004 | 3.637 | 3.662 | 3.574 | 3.645 | 97,060 | +0.01(+0.28%) |
Dec 21, 2004 | 3.647 | 3.657 | 3.619 | 3.634 | 48,924 | -0.02(-0.62%) |
Dec 20, 2004 | 3.655 | 3.662 | 3.637 | 3.657 | 113,237 | +0.01(+0.21%) |
Dec 17, 2004 | 3.660 | 3.662 | 3.645 | 3.650 | 59,972 | -0.01(-0.28%) |
Dec 16, 2004 | 3.683 | 3.683 | 3.640 | 3.660 | 97,849 | +0.00(+0.07%) |
Dec 15, 2004 | 3.607 | 3.690 | 3.594 | 3.657 | 374,827 | -0.11(-2.83%) |
Dec 14, 2004 | 3.738 | 3.802 | 3.738 | 3.764 | 273,821 | +0.03(+0.81%) |
Dec 13, 2004 | 3.733 | 3.761 | 3.723 | 3.733 | 173,998 | +0.01(+0.20%) |
Dec 10, 2004 | 3.728 | 3.738 | 3.713 | 3.726 | 107,713 | -0.02(-0.54%) |
Dec 09, 2004 | 3.771 | 3.771 | 3.726 | 3.746 | 1,181,299 | -0.05(-1.20%) |
Dec 08, 2004 | 3.827 | 3.827 | 3.759 | 3.792 | 119,155 | -0.05(-1.25%) |
Dec 07, 2004 | 3.799 | 3.858 | 3.799 | 3.840 | 125,863 | +0.04(+1.07%) |
Dec 06, 2004 | 3.802 | 3.809 | 3.759 | 3.799 | 59,972 | +0.01(+0.27%) |
Dec 03, 2004 | 3.797 | 3.822 | 3.789 | 3.789 | 132,176 | -0.01(-0.33%) |
Dec 02, 2004 | 3.789 | 3.825 | 3.776 | 3.802 | 151,509 | +0.03(+0.67%) |
Dec 01, 2004 | 3.749 | 3.789 | 3.749 | 3.776 | 104,162 | +0.05(+1.43%) |
Nov 30, 2004 | 3.723 | 3.728 | 3.700 | 3.723 | 126,652 | +0.01(+0.20%) |
Nov 29, 2004 | 3.703 | 3.726 | 3.703 | 3.716 | 156,638 | -0.01(-0.14%) |
Nov 26, 2004 | 3.726 | 3.726 | 3.705 | 3.721 | 29,591 | -0.01(-0.14%) |
Nov 24, 2004 | 3.650 | 3.738 | 3.650 | 3.726 | 369,698 | +0.08(+2.08%) |
Nov 23, 2004 | 3.675 | 3.675 | 3.637 | 3.650 | 108,108 | -0.02(-0.41%) |
Nov 22, 2004 | 3.667 | 3.678 | 3.655 | 3.665 | 119,550 | +0.01(+0.14%) |
Nov 19, 2004 | 3.678 | 3.680 | 3.660 | 3.660 | 73,387 | -0.01(-0.21%) |
Nov 18, 2004 | 3.645 | 3.678 | 3.629 | 3.667 | 118,761 | +0.02(+0.63%) |
Nov 17, 2004 | 3.627 | 3.650 | 3.627 | 3.645 | 103,373 | -0.01(-0.14%) |
Nov 16, 2004 | 3.650 | 3.652 | 3.645 | 3.650 | 80,094 | +0.00(+0.00%) |
Nov 15, 2004 | 3.652 | 3.675 | 3.640 | 3.650 | 162,162 | +0.00(+0.00%) |
Nov 12, 2004 | 3.629 | 3.670 | 3.614 | 3.650 | 95,876 | +0.02(+0.56%) |
Nov 11, 2004 | 3.612 | 3.672 | 3.586 | 3.629 | 155,454 | +0.02(+0.56%) |
Nov 10, 2004 | 3.536 | 3.609 | 3.536 | 3.609 | 133,754 | +0.05(+1.50%) |
Nov 09, 2004 | 3.538 | 3.558 | 3.523 | 3.556 | 89,169 | +0.01(+0.36%) |
Nov 08, 2004 | 3.546 | 3.548 | 3.523 | 3.543 | 117,182 | +0.00(+0.00%) |
Nov 05, 2004 | 3.487 | 3.548 | 3.487 | 3.543 | 136,516 | +0.07(+1.90%) |
Nov 04, 2004 | 3.434 | 3.485 | 3.432 | 3.477 | 177,155 | +0.05(+1.33%) |
Nov 03, 2004 | 3.399 | 3.437 | 3.399 | 3.432 | 103,373 | +0.04(+1.20%) |
Nov 02, 2004 | 3.356 | 3.394 | 3.356 | 3.391 | 108,108 | -0.00(-0.07%) |
Nov 01, 2004 | 3.389 | 3.396 | 3.366 | 3.394 | 73,781 | +0.01(+0.30%) |
Oct 29, 2004 | 3.386 | 3.386 | 3.361 | 3.384 | 78,121 | -0.01(-0.15%) |
Oct 28, 2004 | 3.389 | 3.389 | 3.378 | 3.389 | 19,333 | +0.01(+0.38%) |
Oct 27, 2004 | 3.325 | 3.376 | 3.325 | 3.376 | 69,836 | +0.04(+1.06%) |
Oct 26, 2004 | 3.338 | 3.346 | 3.330 | 3.340 | 52,475 | +0.02(+0.46%) |
Oct 25, 2004 | 3.325 | 3.330 | 3.300 | 3.325 | 99,427 | -0.02(-0.46%) |
Oct 22, 2004 | 3.346 | 3.346 | 3.330 | 3.340 | 39,455 | -0.01(-0.15%) |
Oct 21, 2004 | 3.330 | 3.346 | 3.249 | 3.346 | 120,339 | +0.01(+0.41%) |
Oct 20, 2004 | 3.330 | 3.346 | 3.305 | 3.332 | 74,176 | +0.01(+0.20%) |
Oct 19, 2004 | 3.330 | 3.330 | 3.320 | 3.325 | 82,462 | +0.02(+0.46%) |
Oct 18, 2004 | 3.280 | 3.310 | 3.269 | 3.310 | 22,489 | +0.01(+0.31%) |
Oct 15, 2004 | 3.302 | 3.302 | 3.262 | 3.300 | 41,033 | -0.00(-0.08%) |
Oct 14, 2004 | 3.295 | 3.302 | 3.259 | 3.302 | 53,264 | +0.00(+0.00%) |
Oct 13, 2004 | 3.295 | 3.308 | 3.267 | 3.302 | 45,768 | +0.00(+0.00%) |
Oct 12, 2004 | 3.315 | 3.315 | 3.269 | 3.302 | 106,529 | -0.01(-0.23%) |
Oct 11, 2004 | 3.323 | 3.325 | 3.295 | 3.310 | 69,441 | +0.01(+0.38%) |
Oct 08, 2004 | 3.300 | 3.323 | 3.297 | 3.297 | 32,353 | -0.01(-0.23%) |
Oct 07, 2004 | 3.310 | 3.325 | 3.295 | 3.305 | 55,632 | -0.02(-0.61%) |
Oct 06, 2004 | 3.320 | 3.328 | 3.302 | 3.325 | 46,557 | -0.01(-0.15%) |
Oct 05, 2004 | 3.320 | 3.333 | 3.320 | 3.330 | 61,945 | -0.00(-0.08%) |
Oct 04, 2004 | 3.315 | 3.335 | 3.315 | 3.333 | 116,393 | +0.02(+0.61%) |