Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.700 | 3.850 | 3.700 | 3.830 | 162,510 | +0.01(+0.26%) |
Dec 30, 2004 | 3.810 | 3.870 | 3.640 | 3.820 | 327,300 | +0.01(+0.26%) |
Dec 29, 2004 | 3.980 | 3.980 | 3.749 | 3.810 | 144,600 | -0.05(-1.30%) |
Dec 28, 2004 | 3.650 | 3.920 | 3.650 | 3.860 | 289,800 | +0.17(+4.61%) |
Dec 27, 2004 | 3.700 | 3.740 | 3.490 | 3.690 | 781,100 | +0.08(+2.22%) |
Dec 23, 2004 | 3.880 | 3.960 | 3.500 | 3.610 | 1,506,100 | -0.21(-5.50%) |
Dec 22, 2004 | 3.550 | 3.820 | 3.550 | 3.820 | 442,900 | +0.27(+7.61%) |
Dec 21, 2004 | 3.650 | 3.650 | 3.430 | 3.550 | 366,400 | +0.05(+1.43%) |
Dec 20, 2004 | 3.520 | 3.610 | 3.470 | 3.500 | 223,200 | -0.13(-3.58%) |
Dec 17, 2004 | 3.730 | 3.730 | 3.530 | 3.630 | 183,100 | -0.02(-0.55%) |
Dec 16, 2004 | 3.760 | 3.760 | 3.630 | 3.650 | 120,100 | -0.05(-1.35%) |
Dec 15, 2004 | 3.700 | 3.850 | 3.650 | 3.700 | 172,100 | -0.02(-0.54%) |
Dec 14, 2004 | 3.840 | 3.870 | 3.700 | 3.720 | 200,700 | +0.02(+0.54%) |
Dec 13, 2004 | 3.850 | 3.850 | 3.620 | 3.700 | 184,400 | +0.00(+0.00%) |
Dec 10, 2004 | 3.700 | 3.800 | 3.650 | 3.700 | 80,000 | -0.05(-1.33%) |
Dec 09, 2004 | 3.815 | 3.850 | 3.669 | 3.750 | 82,100 | -0.05(-1.32%) |
Dec 08, 2004 | 4.000 | 4.000 | 3.750 | 3.800 | 92,100 | -0.08(-2.06%) |
Dec 07, 2004 | 4.070 | 4.090 | 3.840 | 3.880 | 178,800 | +0.03(+0.78%) |
Dec 06, 2004 | 4.000 | 4.000 | 3.720 | 3.850 | 182,400 | +0.12(+3.22%) |
Dec 03, 2004 | 3.600 | 4.000 | 3.560 | 3.730 | 303,300 | +0.22(+6.27%) |
Dec 02, 2004 | 3.600 | 3.610 | 3.480 | 3.510 | 176,400 | +0.01(+0.29%) |
Dec 01, 2004 | 3.600 | 3.600 | 3.470 | 3.500 | 191,200 | +0.04(+1.16%) |
Nov 30, 2004 | 3.480 | 3.540 | 3.430 | 3.460 | 240,500 | -0.04(-1.14%) |
Nov 29, 2004 | 3.480 | 3.550 | 3.450 | 3.500 | 210,100 | +0.06(+1.74%) |
Nov 26, 2004 | 3.380 | 3.500 | 3.350 | 3.440 | 68,100 | +0.16(+4.88%) |
Nov 24, 2004 | 3.170 | 3.350 | 3.100 | 3.280 | 96,500 | +0.15(+4.79%) |
Nov 23, 2004 | 3.300 | 3.360 | 3.079 | 3.130 | 278,200 | -0.21(-6.26%) |
Nov 22, 2004 | 3.770 | 3.920 | 3.320 | 3.339 | 253,500 | -0.31(-8.52%) |
Nov 19, 2004 | 3.750 | 3.790 | 3.650 | 3.650 | 99,500 | -0.14(-3.69%) |
Nov 18, 2004 | 3.850 | 4.020 | 3.770 | 3.790 | 178,800 | +0.06(+1.61%) |
Nov 17, 2004 | 3.700 | 3.980 | 3.680 | 3.730 | 243,300 | +0.07(+1.91%) |
Nov 16, 2004 | 3.610 | 3.740 | 3.580 | 3.660 | 217,600 | +0.09(+2.52%) |
Nov 15, 2004 | 3.570 | 3.650 | 3.460 | 3.570 | 157,700 | +0.07(+2.00%) |
Nov 12, 2004 | 3.410 | 3.570 | 3.380 | 3.500 | 144,500 | +0.15(+4.48%) |
Nov 11, 2004 | 3.500 | 3.511 | 3.230 | 3.350 | 179,200 | -0.04(-1.18%) |
Nov 10, 2004 | 3.480 | 3.510 | 3.320 | 3.390 | 239,400 | +0.11(+3.35%) |
Nov 09, 2004 | 3.200 | 3.400 | 3.090 | 3.280 | 243,800 | +0.24(+7.89%) |
Nov 08, 2004 | 3.160 | 3.160 | 2.970 | 3.040 | 86,400 | +0.07(+2.36%) |
Nov 05, 2004 | 3.000 | 3.230 | 2.900 | 2.970 | 169,800 | +0.07(+2.41%) |
Nov 04, 2004 | 3.050 | 3.050 | 2.900 | 2.900 | 141,600 | -0.13(-4.29%) |
Nov 03, 2004 | 2.980 | 3.180 | 2.940 | 3.030 | 196,700 | +0.21(+7.48%) |
Nov 02, 2004 | 2.860 | 3.050 | 2.800 | 2.819 | 213,400 | +0.05(+1.77%) |
Nov 01, 2004 | 2.700 | 2.860 | 2.580 | 2.770 | 304,000 | +0.12(+4.53%) |
Oct 29, 2004 | 2.800 | 2.800 | 2.650 | 2.650 | 143,300 | -0.04(-1.49%) |
Oct 28, 2004 | 2.720 | 2.850 | 2.620 | 2.690 | 142,200 | +0.06(+2.28%) |
Oct 27, 2004 | 2.700 | 2.820 | 2.580 | 2.630 | 341,100 | -0.02(-0.75%) |
Oct 26, 2004 | 2.450 | 2.740 | 2.450 | 2.650 | 466,800 | +0.19(+7.72%) |
Oct 25, 2004 | 2.640 | 2.640 | 2.440 | 2.460 | 331,900 | -0.14(-5.38%) |
Oct 22, 2004 | 2.510 | 2.710 | 2.410 | 2.600 | 1,829,900 | -0.11(-4.06%) |
Oct 21, 2004 | 2.950 | 2.960 | 2.670 | 2.710 | 493,900 | -0.24(-8.14%) |
Oct 20, 2004 | 3.000 | 3.030 | 2.900 | 2.950 | 171,800 | -0.09(-2.96%) |
Oct 19, 2004 | 3.200 | 3.200 | 3.020 | 3.040 | 104,400 | -0.11(-3.49%) |
Oct 18, 2004 | 3.160 | 3.260 | 3.100 | 3.150 | 146,400 | +0.02(+0.64%) |
Oct 15, 2004 | 3.150 | 3.210 | 3.020 | 3.130 | 444,000 | -0.08(-2.49%) |
Oct 14, 2004 | 3.350 | 3.350 | 3.190 | 3.210 | 300,100 | -0.08(-2.43%) |
Oct 13, 2004 | 3.350 | 3.350 | 3.190 | 3.290 | 221,600 | +0.08(+2.49%) |
Oct 12, 2004 | 3.250 | 3.250 | 3.200 | 3.210 | 179,900 | -0.03(-0.93%) |
Oct 11, 2004 | 3.240 | 3.300 | 3.180 | 3.240 | 186,800 | +0.08(+2.53%) |
Oct 08, 2004 | 3.160 | 3.300 | 3.160 | 3.160 | 224,900 | -0.04(-1.25%) |
Oct 07, 2004 | 3.290 | 3.390 | 3.160 | 3.200 | 495,700 | -0.06(-1.84%) |
Oct 06, 2004 | 3.550 | 3.550 | 3.250 | 3.260 | 257,600 | -0.12(-3.55%) |
Oct 05, 2004 | 3.550 | 3.570 | 3.350 | 3.380 | 277,400 | +0.03(+0.90%) |
Oct 04, 2004 | 3.300 | 3.420 | 3.290 | 3.350 | 332,500 | +0.15(+4.69%) |