Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.416 | 4.426 | 4.322 | 4.328 | 94,473 | -0.08(-1.78%) |
Dec 30, 2004 | 4.445 | 4.470 | 4.407 | 4.407 | 127,356 | -0.03(-0.65%) |
Dec 29, 2004 | 4.399 | 4.485 | 4.374 | 4.435 | 124,224 | +0.04(+0.83%) |
Dec 28, 2004 | 4.282 | 4.399 | 4.265 | 4.399 | 70,985 | +0.13(+3.14%) |
Dec 27, 2004 | 4.368 | 4.376 | 4.244 | 4.265 | 116,395 | -0.09(-2.02%) |
Dec 23, 2004 | 4.330 | 4.378 | 4.330 | 4.353 | 76,726 | +0.02(+0.53%) |
Dec 22, 2004 | 4.303 | 4.347 | 4.278 | 4.330 | 109,609 | +0.03(+0.67%) |
Dec 21, 2004 | 4.301 | 4.330 | 4.259 | 4.301 | 121,092 | +0.01(+0.22%) |
Dec 20, 2004 | 4.336 | 4.359 | 4.292 | 4.292 | 90,819 | -0.04(-0.97%) |
Dec 17, 2004 | 4.334 | 4.372 | 4.322 | 4.334 | 172,765 | +0.00(+0.04%) |
Dec 16, 2004 | 4.320 | 4.416 | 4.203 | 4.332 | 706,199 | +0.08(+1.85%) |
Dec 15, 2004 | 4.119 | 4.272 | 4.112 | 4.253 | 226,004 | +0.15(+3.74%) |
Dec 14, 2004 | 4.079 | 4.100 | 4.052 | 4.100 | 151,365 | +0.02(+0.52%) |
Dec 13, 2004 | 4.025 | 4.079 | 3.989 | 4.079 | 91,341 | +0.06(+1.38%) |
Dec 10, 2004 | 3.981 | 4.023 | 3.966 | 4.023 | 65,765 | +0.04(+1.06%) |
Dec 09, 2004 | 3.928 | 3.993 | 3.870 | 3.981 | 117,960 | +0.02(+0.53%) |
Dec 08, 2004 | 3.910 | 3.962 | 3.882 | 3.960 | 109,087 | +0.05(+1.32%) |
Dec 07, 2004 | 4.052 | 4.062 | 3.908 | 3.908 | 165,980 | -0.14(-3.55%) |
Dec 06, 2004 | 4.090 | 4.140 | 4.052 | 4.052 | 140,926 | -0.06(-1.40%) |
Dec 03, 2004 | 4.148 | 4.148 | 4.100 | 4.110 | 99,692 | -0.04(-0.97%) |
Dec 02, 2004 | 4.148 | 4.182 | 4.148 | 4.150 | 134,663 | -0.00(-0.09%) |
Dec 01, 2004 | 4.100 | 4.203 | 4.094 | 4.154 | 247,404 | +0.05(+1.31%) |
Nov 30, 2004 | 4.062 | 4.129 | 4.062 | 4.100 | 113,263 | +0.05(+1.18%) |
Nov 29, 2004 | 3.975 | 4.058 | 3.952 | 4.052 | 140,404 | +0.09(+2.27%) |
Nov 26, 2004 | 3.956 | 3.968 | 3.956 | 3.962 | 26,097 | +0.01(+0.15%) |
Nov 24, 2004 | 3.937 | 4.004 | 3.937 | 3.956 | 111,175 | +0.03(+0.78%) |
Nov 23, 2004 | 3.880 | 3.926 | 3.838 | 3.926 | 114,307 | +0.04(+0.94%) |
Nov 22, 2004 | 3.755 | 3.889 | 3.755 | 3.889 | 102,824 | +0.12(+3.15%) |
Nov 19, 2004 | 3.784 | 3.813 | 3.747 | 3.770 | 121,092 | -0.01(-0.35%) |
Nov 18, 2004 | 3.765 | 3.784 | 3.717 | 3.784 | 208,780 | +0.03(+0.82%) |
Nov 17, 2004 | 3.707 | 3.774 | 3.698 | 3.753 | 131,009 | +0.07(+1.77%) |
Nov 16, 2004 | 3.736 | 3.757 | 3.679 | 3.688 | 211,390 | -0.04(-1.03%) |
Nov 15, 2004 | 3.679 | 3.726 | 3.656 | 3.726 | 128,921 | +0.06(+1.67%) |
Nov 12, 2004 | 3.680 | 3.680 | 3.659 | 3.665 | 89,775 | -0.01(-0.26%) |
Nov 11, 2004 | 3.611 | 3.679 | 3.600 | 3.675 | 157,629 | +0.08(+2.35%) |
Nov 10, 2004 | 3.631 | 3.631 | 3.554 | 3.590 | 173,809 | -0.05(-1.32%) |
Nov 09, 2004 | 3.535 | 3.642 | 3.535 | 3.638 | 215,565 | +0.11(+3.09%) |
Nov 08, 2004 | 3.577 | 3.577 | 3.527 | 3.529 | 82,468 | -0.05(-1.34%) |
Nov 05, 2004 | 3.552 | 3.587 | 3.506 | 3.577 | 97,604 | +0.01(+0.16%) |
Nov 04, 2004 | 3.516 | 3.571 | 3.512 | 3.571 | 101,258 | +0.04(+1.19%) |
Nov 03, 2004 | 3.477 | 3.556 | 3.477 | 3.529 | 167,546 | +0.08(+2.22%) |
Nov 02, 2004 | 3.506 | 3.573 | 3.451 | 3.452 | 156,063 | -0.06(-1.80%) |
Nov 01, 2004 | 3.468 | 3.516 | 3.422 | 3.516 | 129,965 | +0.05(+1.38%) |
Oct 29, 2004 | 3.533 | 3.542 | 3.466 | 3.468 | 128,399 | -0.07(-2.00%) |
Oct 28, 2004 | 3.573 | 3.602 | 3.525 | 3.539 | 89,775 | -0.04(-1.23%) |
Oct 27, 2004 | 3.602 | 3.631 | 3.567 | 3.583 | 211,390 | -0.01(-0.27%) |
Oct 26, 2004 | 3.583 | 3.611 | 3.556 | 3.592 | 177,985 | +0.02(+0.54%) |
Oct 25, 2004 | 3.583 | 3.611 | 3.544 | 3.573 | 139,882 | -0.02(-0.59%) |
Oct 22, 2004 | 3.719 | 3.736 | 3.592 | 3.594 | 188,424 | -0.12(-3.35%) |
Oct 21, 2004 | 3.688 | 3.723 | 3.656 | 3.719 | 139,360 | +0.04(+1.20%) |
Oct 20, 2004 | 3.611 | 3.688 | 3.602 | 3.675 | 121,092 | +0.05(+1.32%) |
Oct 19, 2004 | 3.726 | 3.746 | 3.627 | 3.627 | 80,902 | -0.11(-2.82%) |
Oct 18, 2004 | 3.707 | 3.774 | 3.665 | 3.732 | 111,697 | +0.02(+0.41%) |
Oct 15, 2004 | 3.564 | 3.732 | 3.564 | 3.717 | 181,638 | +0.15(+4.24%) |
Oct 14, 2004 | 3.583 | 3.611 | 3.564 | 3.565 | 74,117 | -0.05(-1.33%) |
Oct 13, 2004 | 3.701 | 3.726 | 3.611 | 3.613 | 133,619 | -0.09(-2.38%) |
Oct 12, 2004 | 3.583 | 3.709 | 3.573 | 3.701 | 86,643 | +0.11(+2.99%) |
Oct 11, 2004 | 3.573 | 3.602 | 3.569 | 3.594 | 86,643 | +0.02(+0.70%) |
Oct 08, 2004 | 3.588 | 3.648 | 3.569 | 3.569 | 112,219 | -0.04(-1.06%) |
Oct 07, 2004 | 3.707 | 3.719 | 3.606 | 3.608 | 236,443 | -0.09(-2.33%) |
Oct 06, 2004 | 3.544 | 3.694 | 3.500 | 3.694 | 258,365 | +0.16(+4.56%) |
Oct 05, 2004 | 3.477 | 3.600 | 3.477 | 3.533 | 360,146 | +0.07(+1.88%) |
Oct 04, 2004 | 3.431 | 3.472 | 3.422 | 3.468 | 101,780 | +0.04(+1.06%) |