Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.954 | 3.992 | 3.905 | 3.946 | 3,143,497 | -0.01(-0.35%) |
Dec 30, 2004 | 3.919 | 3.975 | 3.919 | 3.960 | 2,852,995 | +0.04(+0.99%) |
Dec 29, 2004 | 3.949 | 3.954 | 3.897 | 3.921 | 1,927,872 | -0.04(-1.04%) |
Dec 28, 2004 | 3.879 | 3.964 | 3.874 | 3.962 | 2,432,049 | +0.09(+2.32%) |
Dec 27, 2004 | 3.911 | 3.926 | 3.869 | 3.872 | 2,643,322 | -0.04(-0.93%) |
Dec 23, 2004 | 3.881 | 3.926 | 3.835 | 3.909 | 3,280,345 | +0.02(+0.51%) |
Dec 22, 2004 | 3.811 | 3.907 | 3.805 | 3.889 | 7,963,579 | +0.09(+2.47%) |
Dec 21, 2004 | 3.754 | 3.795 | 3.716 | 3.795 | 6,828,783 | +0.04(+1.10%) |
Dec 20, 2004 | 3.761 | 3.767 | 3.704 | 3.754 | 5,639,568 | -0.02(-0.43%) |
Dec 17, 2004 | 3.801 | 3.806 | 3.726 | 3.770 | 6,094,127 | -0.03(-0.79%) |
Dec 16, 2004 | 3.841 | 3.841 | 3.774 | 3.800 | 4,588,001 | -0.04(-1.07%) |
Dec 15, 2004 | 3.840 | 3.841 | 3.774 | 3.841 | 5,341,864 | +0.02(+0.65%) |
Dec 14, 2004 | 3.814 | 3.834 | 3.784 | 3.816 | 5,315,455 | +0.03(+0.73%) |
Dec 13, 2004 | 3.774 | 3.802 | 3.712 | 3.789 | 5,601,155 | +0.01(+0.26%) |
Dec 10, 2004 | 3.767 | 3.796 | 3.739 | 3.779 | 4,916,916 | -0.01(-0.26%) |
Dec 09, 2004 | 3.749 | 3.806 | 3.706 | 3.789 | 5,395,483 | +0.01(+0.30%) |
Dec 08, 2004 | 3.815 | 3.815 | 3.761 | 3.777 | 5,673,180 | -0.04(-1.02%) |
Dec 07, 2004 | 3.875 | 3.880 | 3.795 | 3.816 | 7,584,247 | -0.06(-1.52%) |
Dec 06, 2004 | 3.894 | 3.904 | 3.846 | 3.875 | 4,288,697 | -0.02(-0.48%) |
Dec 03, 2004 | 3.930 | 3.950 | 3.894 | 3.894 | 12,683,627 | -0.11(-2.66%) |
Dec 02, 2004 | 3.949 | 4.016 | 3.915 | 4.000 | 7,988,388 | +0.04(+0.91%) |
Dec 01, 2004 | 3.830 | 4.020 | 3.830 | 3.964 | 14,981,229 | +0.15(+3.90%) |
Nov 30, 2004 | 3.785 | 3.870 | 3.762 | 3.815 | 7,072,868 | +0.00(+0.13%) |
Nov 29, 2004 | 3.705 | 3.837 | 3.680 | 3.810 | 12,914,908 | +0.13(+3.67%) |
Nov 26, 2004 | 3.664 | 3.697 | 3.662 | 3.675 | 1,141,198 | -0.00(-0.14%) |
Nov 24, 2004 | 3.686 | 3.726 | 3.667 | 3.680 | 5,024,954 | +0.01(+0.34%) |
Nov 23, 2004 | 3.680 | 3.684 | 3.606 | 3.667 | 5,625,163 | -0.02(-0.61%) |
Nov 22, 2004 | 3.536 | 3.704 | 3.536 | 3.690 | 8,660,623 | +0.13(+3.65%) |
Nov 19, 2004 | 3.580 | 3.592 | 3.550 | 3.560 | 4,278,293 | -0.02(-0.52%) |
Nov 18, 2004 | 3.599 | 3.611 | 3.570 | 3.579 | 2,907,414 | +0.00(+0.14%) |
Nov 17, 2004 | 3.574 | 3.639 | 3.554 | 3.574 | 13,306,244 | +0.03(+0.85%) |
Nov 16, 2004 | 3.536 | 3.574 | 3.533 | 3.544 | 8,312,501 | +0.01(+0.21%) |
Nov 15, 2004 | 3.553 | 3.595 | 3.516 | 3.536 | 5,104,181 | +0.01(+0.35%) |
Nov 12, 2004 | 3.530 | 3.555 | 3.499 | 3.524 | 7,286,543 | -0.02(-0.53%) |
Nov 11, 2004 | 3.496 | 3.592 | 3.483 | 3.543 | 11,035,052 | +0.05(+1.32%) |
Nov 10, 2004 | 3.280 | 3.510 | 3.274 | 3.496 | 24,918,298 | +0.31(+9.81%) |
Nov 09, 2004 | 3.186 | 3.215 | 3.175 | 3.184 | 8,621,409 | -0.02(-0.62%) |
Nov 08, 2004 | 3.243 | 3.249 | 3.190 | 3.204 | 5,413,889 | -0.05(-1.54%) |
Nov 05, 2004 | 3.300 | 3.300 | 3.249 | 3.254 | 3,932,572 | -0.02(-0.65%) |
Nov 04, 2004 | 3.249 | 3.278 | 3.230 | 3.275 | 4,083,825 | +0.01(+0.42%) |
Nov 03, 2004 | 3.220 | 3.274 | 3.220 | 3.261 | 6,093,327 | +0.07(+2.27%) |
Nov 02, 2004 | 3.174 | 3.211 | 3.163 | 3.189 | 3,742,906 | +0.01(+0.28%) |
Nov 01, 2004 | 3.164 | 3.180 | 3.114 | 3.180 | 2,794,575 | +0.01(+0.36%) |
Oct 29, 2004 | 3.136 | 3.183 | 3.125 | 3.169 | 2,024,706 | +0.02(+0.75%) |
Oct 28, 2004 | 3.159 | 3.159 | 3.094 | 3.145 | 4,115,836 | -0.03(-1.02%) |
Oct 27, 2004 | 3.156 | 3.179 | 3.106 | 3.178 | 4,180,659 | +0.02(+0.71%) |
Oct 26, 2004 | 3.111 | 3.166 | 3.108 | 3.155 | 4,490,367 | +0.03(+1.08%) |
Oct 25, 2004 | 3.064 | 3.123 | 3.035 | 3.121 | 4,537,584 | +0.04(+1.46%) |
Oct 22, 2004 | 3.144 | 3.156 | 3.063 | 3.076 | 3,418,793 | -0.07(-2.15%) |
Oct 21, 2004 | 3.050 | 3.163 | 3.049 | 3.144 | 5,208,218 | +0.09(+3.07%) |
Oct 20, 2004 | 3.011 | 3.059 | 3.011 | 3.050 | 4,764,063 | +0.03(+0.91%) |
Oct 19, 2004 | 3.050 | 3.055 | 3.023 | 3.023 | 2,729,752 | -0.03(-0.86%) |
Oct 18, 2004 | 3.043 | 3.098 | 3.014 | 3.049 | 3,105,083 | +0.00(+0.12%) |
Oct 15, 2004 | 3.024 | 3.095 | 3.024 | 3.045 | 3,647,673 | +0.02(+0.74%) |
Oct 14, 2004 | 3.061 | 3.093 | 3.023 | 3.023 | 2,820,984 | -0.05(-1.71%) |
Oct 13, 2004 | 3.179 | 3.179 | 3.046 | 3.075 | 3,446,002 | -0.09(-2.88%) |
Oct 12, 2004 | 3.143 | 3.170 | 3.119 | 3.166 | 2,651,325 | +0.00(+0.16%) |
Oct 11, 2004 | 3.155 | 3.163 | 3.086 | 3.161 | 4,110,234 | +0.01(+0.20%) |
Oct 08, 2004 | 3.165 | 3.199 | 3.155 | 3.155 | 4,094,229 | -0.02(-0.71%) |
Oct 07, 2004 | 3.245 | 3.245 | 3.178 | 3.178 | 5,265,838 | -0.08(-2.45%) |
Oct 06, 2004 | 3.216 | 3.258 | 3.216 | 3.258 | 2,788,173 | +0.03(+0.81%) |
Oct 05, 2004 | 3.255 | 3.255 | 3.211 | 3.231 | 2,333,614 | -0.03(-0.84%) |
Oct 04, 2004 | 3.280 | 3.311 | 3.244 | 3.259 | 6,547,085 | -0.02(-0.76%) |