Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.443 | 4.511 | 4.418 | 4.447 | 1,769,400 | +0.02(+0.50%) |
Dec 30, 2004 | 4.451 | 4.452 | 4.398 | 4.424 | 1,517,400 | -0.01(-0.25%) |
Dec 29, 2004 | 4.408 | 4.452 | 4.353 | 4.436 | 3,376,800 | +0.01(+0.15%) |
Dec 28, 2004 | 4.383 | 4.444 | 4.380 | 4.429 | 3,614,400 | +0.00(+0.08%) |
Dec 27, 2004 | 4.413 | 4.442 | 4.384 | 4.426 | 3,198,600 | +0.03(+0.66%) |
Dec 23, 2004 | 4.254 | 4.410 | 4.239 | 4.397 | 3,654,000 | +0.11(+2.54%) |
Dec 22, 2004 | 4.241 | 4.353 | 4.229 | 4.288 | 5,903,100 | +0.07(+1.71%) |
Dec 21, 2004 | 4.048 | 4.241 | 4.024 | 4.216 | 5,338,800 | +0.22(+5.39%) |
Dec 20, 2004 | 4.048 | 4.082 | 3.996 | 4.000 | 3,856,500 | -0.01(-0.30%) |
Dec 17, 2004 | 3.991 | 4.053 | 3.930 | 4.012 | 5,026,500 | +0.01(+0.33%) |
Dec 16, 2004 | 4.022 | 4.040 | 3.997 | 3.999 | 4,977,000 | -0.01(-0.33%) |
Dec 15, 2004 | 3.972 | 4.018 | 3.944 | 4.012 | 2,749,500 | +0.07(+1.66%) |
Dec 14, 2004 | 3.948 | 3.998 | 3.927 | 3.947 | 4,254,300 | +0.03(+0.77%) |
Dec 13, 2004 | 3.824 | 3.917 | 3.803 | 3.917 | 2,530,800 | +0.15(+3.86%) |
Dec 10, 2004 | 3.796 | 3.800 | 3.722 | 3.771 | 1,910,700 | +0.04(+0.98%) |
Dec 09, 2004 | 3.787 | 3.794 | 3.639 | 3.734 | 2,123,100 | -0.07(-1.75%) |
Dec 08, 2004 | 3.667 | 3.821 | 3.640 | 3.801 | 6,043,500 | +0.19(+5.23%) |
Dec 07, 2004 | 4.012 | 4.038 | 3.600 | 3.612 | 8,947,800 | -0.36(-9.09%) |
Dec 06, 2004 | 4.111 | 4.111 | 3.956 | 3.973 | 3,386,700 | -0.11(-2.80%) |
Dec 03, 2004 | 4.079 | 4.118 | 4.043 | 4.088 | 1,897,200 | +0.02(+0.41%) |
Dec 02, 2004 | 4.111 | 4.113 | 4.013 | 4.071 | 2,981,700 | +0.01(+0.19%) |
Dec 01, 2004 | 4.071 | 4.111 | 4.028 | 4.063 | 4,729,500 | +0.07(+1.78%) |
Nov 30, 2004 | 3.861 | 4.141 | 3.861 | 3.992 | 9,670,500 | +0.12(+3.04%) |
Nov 29, 2004 | 3.964 | 3.994 | 3.791 | 3.874 | 6,951,600 | -0.07(-1.69%) |
Nov 26, 2004 | 3.889 | 3.994 | 3.811 | 3.941 | 1,929,600 | +0.06(+1.55%) |
Nov 24, 2004 | 3.800 | 3.897 | 3.734 | 3.881 | 3,439,800 | +0.08(+2.22%) |
Nov 23, 2004 | 3.711 | 3.799 | 3.646 | 3.797 | 3,293,100 | +0.10(+2.71%) |
Nov 22, 2004 | 3.611 | 3.708 | 3.536 | 3.697 | 1,679,400 | +0.10(+2.75%) |
Nov 19, 2004 | 3.681 | 3.746 | 3.559 | 3.598 | 2,816,100 | -0.14(-3.63%) |
Nov 18, 2004 | 3.672 | 3.747 | 3.627 | 3.733 | 3,520,800 | +0.06(+1.69%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.558 | 3.671 | 3,811,500 | +0.17(+4.79%) |
Nov 16, 2004 | 3.554 | 3.628 | 3.470 | 3.503 | 4,020,300 | -0.03(-0.79%) |
Nov 15, 2004 | 3.546 | 3.556 | 3.500 | 3.531 | 2,223,000 | -0.02(-0.66%) |
Nov 12, 2004 | 3.511 | 3.556 | 3.477 | 3.554 | 1,309,500 | -0.00(-0.03%) |
Nov 11, 2004 | 3.556 | 3.578 | 3.477 | 3.556 | 3,193,200 | +0.01(+0.31%) |
Nov 10, 2004 | 3.361 | 3.590 | 3.361 | 3.544 | 5,607,000 | +0.12(+3.40%) |
Nov 09, 2004 | 3.390 | 3.444 | 3.379 | 3.428 | 2,555,100 | +0.01(+0.19%) |
Nov 08, 2004 | 3.457 | 3.457 | 3.369 | 3.421 | 1,636,200 | -0.00(-0.13%) |
Nov 05, 2004 | 3.417 | 3.456 | 3.350 | 3.426 | 3,682,800 | +0.02(+0.49%) |
Nov 04, 2004 | 3.441 | 3.444 | 3.333 | 3.409 | 4,165,200 | -0.04(-1.03%) |
Nov 03, 2004 | 3.330 | 3.448 | 3.323 | 3.444 | 6,465,600 | +0.12(+3.75%) |
Nov 02, 2004 | 3.333 | 3.364 | 3.289 | 3.320 | 5,904,000 | +0.01(+0.17%) |
Nov 01, 2004 | 3.253 | 3.324 | 3.178 | 3.314 | 5,726,700 | +0.07(+2.23%) |
Oct 29, 2004 | 3.219 | 3.290 | 3.178 | 3.242 | 3,445,200 | -0.01(-0.17%) |
Oct 28, 2004 | 3.210 | 3.280 | 3.194 | 3.248 | 5,907,600 | -0.00(-0.10%) |
Oct 27, 2004 | 2.972 | 3.293 | 2.928 | 3.251 | 25,547,400 | +0.49(+17.94%) |
Oct 26, 2004 | 2.639 | 2.757 | 2.639 | 2.757 | 7,336,800 | +0.09(+3.55%) |
Oct 25, 2004 | 2.422 | 2.667 | 2.347 | 2.662 | 9,159,300 | +0.21(+8.47%) |
Oct 22, 2004 | 2.468 | 2.567 | 2.422 | 2.454 | 12,747,600 | -0.14(-5.36%) |
Oct 21, 2004 | 2.578 | 2.616 | 2.514 | 2.593 | 7,646,400 | -0.03(-0.98%) |
Oct 20, 2004 | 2.749 | 2.750 | 2.507 | 2.619 | 15,902,100 | -0.12(-4.38%) |
Oct 19, 2004 | 2.828 | 2.828 | 2.698 | 2.739 | 3,743,100 | -0.06(-2.30%) |
Oct 18, 2004 | 2.764 | 2.814 | 2.667 | 2.803 | 5,331,600 | +0.07(+2.48%) |
Oct 15, 2004 | 2.812 | 2.813 | 2.711 | 2.736 | 4,884,300 | -0.06(-2.26%) |
Oct 14, 2004 | 2.918 | 2.920 | 2.737 | 2.799 | 3,828,600 | -0.08(-2.74%) |
Oct 13, 2004 | 2.914 | 2.928 | 2.864 | 2.878 | 1,608,300 | -0.03(-0.96%) |
Oct 12, 2004 | 2.911 | 2.911 | 2.806 | 2.906 | 2,146,500 | -0.01(-0.30%) |
Oct 11, 2004 | 2.918 | 2.954 | 2.858 | 2.914 | 5,035,500 | -0.01(-0.23%) |
Oct 08, 2004 | 2.912 | 2.966 | 2.811 | 2.921 | 3,942,900 | -0.03(-1.05%) |
Oct 07, 2004 | 3.038 | 3.042 | 2.868 | 2.952 | 5,652,900 | -0.04(-1.41%) |
Oct 06, 2004 | 2.976 | 3.017 | 2.932 | 2.994 | 4,650,300 | +0.04(+1.32%) |
Oct 05, 2004 | 2.933 | 2.996 | 2.872 | 2.956 | 4,195,800 | +0.02(+0.57%) |
Oct 04, 2004 | 2.856 | 2.949 | 2.811 | 2.939 | 4,122,000 | +0.14(+5.17%) |