Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.415 | 4.426 | 4.233 | 4.247 | 1,222,783 | -0.14(-3.13%) |
Dec 30, 2004 | 4.317 | 4.426 | 4.268 | 4.384 | 1,087,267 | +0.05(+1.22%) |
Dec 29, 2004 | 4.218 | 4.355 | 4.215 | 4.331 | 1,375,667 | +0.08(+1.82%) |
Dec 28, 2004 | 4.233 | 4.313 | 4.211 | 4.254 | 1,876,453 | -0.07(-1.62%) |
Dec 27, 2004 | 4.426 | 4.531 | 4.215 | 4.324 | 4,989,926 | -0.57(-11.69%) |
Dec 23, 2004 | 5.128 | 5.205 | 4.847 | 4.896 | 1,724,424 | -0.26(-4.98%) |
Dec 22, 2004 | 4.865 | 5.244 | 4.700 | 5.153 | 5,632,493 | +0.32(+6.54%) |
Dec 21, 2004 | 4.759 | 4.900 | 4.682 | 4.837 | 2,374,962 | +0.08(+1.62%) |
Dec 20, 2004 | 4.830 | 5.037 | 4.700 | 4.759 | 1,487,554 | -0.17(-3.42%) |
Dec 17, 2004 | 4.984 | 5.040 | 4.788 | 4.928 | 2,628,344 | -0.09(-1.82%) |
Dec 16, 2004 | 4.485 | 5.111 | 4.447 | 5.019 | 7,454,284 | +0.63(+14.23%) |
Dec 15, 2004 | 4.401 | 4.478 | 4.355 | 4.394 | 763,279 | +0.01(+0.16%) |
Dec 14, 2004 | 4.366 | 4.408 | 4.348 | 4.387 | 498,508 | +0.03(+0.73%) |
Dec 13, 2004 | 4.426 | 4.461 | 4.324 | 4.355 | 548,900 | -0.11(-2.36%) |
Dec 10, 2004 | 4.348 | 4.478 | 4.348 | 4.461 | 587,050 | +0.09(+2.17%) |
Dec 09, 2004 | 4.303 | 4.496 | 4.303 | 4.366 | 532,387 | +0.01(+0.32%) |
Dec 08, 2004 | 4.341 | 4.468 | 4.338 | 4.352 | 2,868,915 | -0.04(-0.88%) |
Dec 07, 2004 | 4.496 | 4.538 | 4.338 | 4.391 | 2,667,064 | -0.10(-2.27%) |
Dec 06, 2004 | 4.271 | 4.598 | 4.236 | 4.492 | 1,302,784 | +0.15(+3.48%) |
Dec 03, 2004 | 4.317 | 4.387 | 4.285 | 4.341 | 921,856 | -0.07(-1.51%) |
Dec 02, 2004 | 4.507 | 4.549 | 4.398 | 4.408 | 1,219,936 | -0.15(-3.24%) |
Dec 01, 2004 | 4.636 | 4.700 | 4.556 | 4.556 | 823,920 | -0.09(-1.95%) |
Nov 30, 2004 | 4.584 | 4.724 | 4.577 | 4.646 | 535,804 | -0.05(-1.14%) |
Nov 29, 2004 | 4.773 | 4.889 | 4.654 | 4.700 | 641,712 | +0.00(+0.00%) |
Nov 26, 2004 | 4.521 | 4.795 | 4.521 | 4.700 | 613,242 | +0.09(+2.06%) |
Nov 24, 2004 | 4.594 | 4.689 | 4.535 | 4.605 | 602,139 | -0.05(-0.98%) |
Nov 23, 2004 | 4.742 | 4.795 | 4.514 | 4.651 | 1,268,335 | -0.06(-1.19%) |
Nov 22, 2004 | 4.773 | 4.773 | 4.594 | 4.707 | 907,052 | +0.09(+1.90%) |
Nov 19, 2004 | 4.710 | 4.917 | 4.601 | 4.619 | 1,546,202 | -0.09(-1.94%) |
Nov 18, 2004 | 4.760 | 5.076 | 4.619 | 4.710 | 3,283,722 | +0.05(+1.05%) |
Nov 17, 2004 | 4.320 | 5.072 | 4.320 | 4.661 | 6,039,043 | +0.33(+7.71%) |
Nov 16, 2004 | 4.429 | 4.514 | 4.299 | 4.327 | 973,671 | -0.15(-3.37%) |
Nov 15, 2004 | 4.615 | 4.619 | 4.426 | 4.478 | 1,312,464 | -0.02(-0.39%) |
Nov 12, 2004 | 4.805 | 4.872 | 4.436 | 4.496 | 3,603,440 | -0.16(-3.40%) |
Nov 11, 2004 | 4.180 | 4.819 | 4.134 | 4.654 | 9,202,623 | +0.49(+11.72%) |
Nov 10, 2004 | 4.236 | 4.236 | 4.039 | 4.166 | 1,305,631 | +0.01(+0.25%) |
Nov 09, 2004 | 4.096 | 4.299 | 3.895 | 4.155 | 4,063,514 | +0.07(+1.72%) |
Nov 08, 2004 | 3.576 | 4.180 | 3.512 | 4.085 | 4,903,377 | +0.58(+16.42%) |
Nov 05, 2004 | 3.600 | 3.600 | 3.495 | 3.509 | 841,286 | -0.06(-1.67%) |
Nov 04, 2004 | 3.530 | 3.611 | 3.519 | 3.569 | 1,739,513 | +0.00(+0.10%) |
Nov 03, 2004 | 3.692 | 3.737 | 3.562 | 3.565 | 708,901 | -0.12(-3.24%) |
Nov 02, 2004 | 3.516 | 3.706 | 3.512 | 3.685 | 1,555,882 | +0.13(+3.76%) |
Nov 01, 2004 | 3.534 | 3.635 | 3.530 | 3.551 | 519,576 | -0.04(-0.98%) |
Oct 29, 2004 | 3.646 | 3.646 | 3.530 | 3.586 | 706,339 | -0.03(-0.78%) |
Oct 28, 2004 | 3.576 | 3.642 | 3.565 | 3.614 | 549,185 | +0.01(+0.39%) |
Oct 27, 2004 | 3.555 | 3.635 | 3.481 | 3.600 | 852,959 | +0.02(+0.49%) |
Oct 26, 2004 | 3.776 | 3.776 | 3.512 | 3.583 | 1,709,904 | -0.11(-3.04%) |
Oct 25, 2004 | 3.727 | 3.829 | 3.639 | 3.695 | 579,363 | -0.06(-1.50%) |
Oct 22, 2004 | 3.843 | 3.881 | 3.713 | 3.751 | 667,904 | -0.12(-3.09%) |
Oct 21, 2004 | 4.004 | 4.004 | 3.829 | 3.871 | 822,211 | -0.06(-1.61%) |
Oct 20, 2004 | 3.945 | 3.976 | 3.758 | 3.934 | 1,230,755 | +0.03(+0.81%) |
Oct 19, 2004 | 3.755 | 3.952 | 3.706 | 3.902 | 1,977,237 | +0.19(+5.11%) |
Oct 18, 2004 | 3.653 | 3.723 | 3.625 | 3.713 | 665,911 | +0.06(+1.73%) |
Oct 15, 2004 | 3.646 | 3.727 | 3.625 | 3.649 | 437,013 | -0.03(-0.86%) |
Oct 14, 2004 | 3.667 | 3.815 | 3.628 | 3.681 | 1,026,341 | -0.01(-0.19%) |
Oct 13, 2004 | 3.755 | 3.755 | 3.611 | 3.688 | 836,731 | +0.01(+0.38%) |
Oct 12, 2004 | 3.569 | 3.724 | 3.562 | 3.674 | 667,335 | +0.00(+0.00%) |
Oct 11, 2004 | 3.748 | 3.779 | 3.572 | 3.674 | 1,191,751 | -0.09(-2.43%) |
Oct 08, 2004 | 3.772 | 3.829 | 3.734 | 3.765 | 761,570 | -0.02(-0.65%) |
Oct 07, 2004 | 3.811 | 3.864 | 3.772 | 3.790 | 788,617 | -0.01(-0.28%) |
Oct 06, 2004 | 3.885 | 3.952 | 3.783 | 3.800 | 419,077 | -0.06(-1.46%) |
Oct 05, 2004 | 3.860 | 3.923 | 3.769 | 3.857 | 986,198 | -0.06(-1.61%) |
Oct 04, 2004 | 3.783 | 3.930 | 3.779 | 3.920 | 710,894 | +0.07(+1.73%) |