Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.650 | 3.662 | 3.616 | 3.623 | 31,234,180 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.650 | 23,724,038 | -0.01(-0.33%) |
Dec 29, 2004 | 3.643 | 3.673 | 3.635 | 3.662 | 32,078,160 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,972,808 | +0.02(+0.66%) |
Dec 27, 2004 | 3.612 | 3.664 | 3.595 | 3.643 | 36,149,868 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,796,088 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.669 | 3.628 | 3.664 | 39,172,100 | +0.00(+0.00%) |
Dec 21, 2004 | 3.624 | 3.669 | 3.623 | 3.664 | 50,850,620 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.612 | 3.624 | 42,666,108 | +0.00(+0.10%) |
Dec 17, 2004 | 3.636 | 3.643 | 3.590 | 3.621 | 90,767,136 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.636 | 73,309,848 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.541 | 3.578 | 63,938,668 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.593 | 3.550 | 3.559 | 44,625,552 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,572,332 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.541 | 3.595 | 45,625,244 | -0.01(-0.29%) |
Dec 09, 2004 | 3.662 | 3.662 | 3.528 | 3.605 | 67,081,884 | -0.03(-0.71%) |
Dec 08, 2004 | 3.655 | 3.662 | 3.617 | 3.631 | 61,735,524 | -0.01(-0.28%) |
Dec 07, 2004 | 3.662 | 3.728 | 3.633 | 3.642 | 73,412,304 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.707 | 3.586 | 3.685 | 72,291,632 | +0.06(+1.62%) |
Dec 03, 2004 | 3.586 | 3.630 | 3.579 | 3.626 | 79,906,552 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,196,888 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,870,776 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.434 | 3.455 | 45,222,936 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.472 | 47,163,856 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.484 | 3.467 | 3.484 | 13,808,729 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,702,444 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.453 | 3.483 | 47,221,164 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.446 | 3.490 | 58,041,232 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,648,728 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,561,688 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,872,128 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.313 | 3.400 | 96,849,232 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.325 | 3.355 | 73,368,312 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.282 | 3.341 | 87,256,928 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.256 | 3.325 | 70,365,760 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.382 | 3.270 | 3.277 | 93,053,056 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,184,860 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,694,400 | +0.02(+0.61%) |
Nov 05, 2004 | 3.415 | 3.448 | 3.389 | 3.402 | 60,467,816 | +0.03(+0.82%) |
Nov 04, 2004 | 3.282 | 3.384 | 3.274 | 3.374 | 53,149,280 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.275 | 3.282 | 59,802,708 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.206 | 3.282 | 55,608,860 | +0.04(+1.28%) |
Nov 01, 2004 | 3.208 | 3.267 | 3.196 | 3.241 | 49,950,492 | +0.02(+0.54%) |
Oct 29, 2004 | 3.163 | 3.227 | 3.163 | 3.224 | 60,524,548 | +0.03(+0.92%) |
Oct 28, 2004 | 3.161 | 3.206 | 3.158 | 3.194 | 46,103,960 | +0.01(+0.22%) |
Oct 27, 2004 | 3.092 | 3.206 | 3.087 | 3.187 | 67,623,120 | +0.10(+3.30%) |
Oct 26, 2004 | 3.110 | 3.125 | 3.039 | 3.085 | 75,277,400 | -0.01(-0.28%) |
Oct 25, 2004 | 3.058 | 3.116 | 3.054 | 3.094 | 41,277,996 | -0.01(-0.17%) |
Oct 22, 2004 | 3.149 | 3.172 | 3.097 | 3.099 | 46,659,088 | -0.07(-2.29%) |
Oct 21, 2004 | 3.142 | 3.194 | 3.132 | 3.172 | 43,543,660 | +0.02(+0.71%) |
Oct 20, 2004 | 3.127 | 3.154 | 3.104 | 3.149 | 56,238,080 | -0.00(-0.05%) |
Oct 19, 2004 | 3.163 | 3.194 | 3.144 | 3.151 | 58,332,400 | -0.00(-0.05%) |
Oct 18, 2004 | 3.144 | 3.167 | 3.118 | 3.153 | 69,611,504 | +0.01(+0.22%) |
Oct 15, 2004 | 3.175 | 3.201 | 3.144 | 3.146 | 57,891,308 | -0.03(-0.92%) |
Oct 14, 2004 | 3.180 | 3.239 | 3.146 | 3.175 | 68,487,936 | -0.09(-2.75%) |
Oct 13, 2004 | 3.239 | 3.281 | 3.222 | 3.265 | 65,285,100 | +0.06(+2.00%) |
Oct 12, 2004 | 3.187 | 3.229 | 3.144 | 3.201 | 49,098,408 | -0.02(-0.59%) |
Oct 11, 2004 | 3.192 | 3.236 | 3.175 | 3.220 | 29,683,990 | +0.01(+0.43%) |
Oct 08, 2004 | 3.270 | 3.282 | 3.175 | 3.206 | 51,325,868 | -0.08(-2.47%) |
Oct 07, 2004 | 3.282 | 3.308 | 3.260 | 3.287 | 46,298,460 | -0.03(-0.78%) |
Oct 06, 2004 | 3.265 | 3.315 | 3.255 | 3.313 | 39,528,680 | +0.03(+1.05%) |
Oct 05, 2004 | 3.227 | 3.284 | 3.218 | 3.279 | 62,626,968 | -0.01(-0.42%) |
Oct 04, 2004 | 3.303 | 3.360 | 3.284 | 3.293 | 56,496,252 | -0.01(-0.31%) |