Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.250 | 4.327 | 4.243 | 4.300 | 633,600 | +0.02(+0.55%) |
Dec 30, 2004 | 4.263 | 4.297 | 4.252 | 4.277 | 682,200 | +0.00(+0.08%) |
Dec 29, 2004 | 4.290 | 4.309 | 4.266 | 4.273 | 827,100 | -0.03(-0.75%) |
Dec 28, 2004 | 4.258 | 4.342 | 4.256 | 4.306 | 925,200 | +0.05(+1.15%) |
Dec 27, 2004 | 4.323 | 4.323 | 4.252 | 4.257 | 495,000 | -0.07(-1.62%) |
Dec 23, 2004 | 4.291 | 4.363 | 4.282 | 4.327 | 1,218,600 | +0.03(+0.75%) |
Dec 22, 2004 | 4.333 | 4.339 | 4.290 | 4.294 | 1,625,400 | -0.03(-0.69%) |
Dec 21, 2004 | 4.331 | 4.333 | 4.300 | 4.324 | 1,059,300 | -0.01(-0.18%) |
Dec 20, 2004 | 4.360 | 4.360 | 4.289 | 4.332 | 983,700 | -0.03(-0.64%) |
Dec 17, 2004 | 4.271 | 4.372 | 4.271 | 4.360 | 1,002,600 | +0.08(+1.90%) |
Dec 16, 2004 | 4.323 | 4.333 | 4.267 | 4.279 | 773,100 | -0.04(-1.00%) |
Dec 15, 2004 | 4.284 | 4.322 | 4.284 | 4.322 | 989,100 | +0.03(+0.72%) |
Dec 14, 2004 | 4.327 | 4.327 | 4.286 | 4.291 | 867,600 | -0.03(-0.72%) |
Dec 13, 2004 | 4.277 | 4.341 | 4.256 | 4.322 | 1,650,600 | +0.06(+1.30%) |
Dec 10, 2004 | 4.264 | 4.282 | 4.232 | 4.267 | 1,414,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.267 | 4.278 | 4.226 | 4.267 | 671,400 | -0.02(-0.36%) |
Dec 08, 2004 | 4.336 | 4.356 | 4.253 | 4.282 | 1,108,800 | -0.06(-1.43%) |
Dec 07, 2004 | 4.389 | 4.389 | 4.323 | 4.344 | 1,705,500 | -0.05(-1.06%) |
Dec 06, 2004 | 4.318 | 4.391 | 4.318 | 4.391 | 1,176,300 | +0.05(+1.20%) |
Dec 03, 2004 | 4.329 | 4.347 | 4.314 | 4.339 | 591,300 | -0.01(-0.33%) |
Dec 02, 2004 | 4.376 | 4.393 | 4.334 | 4.353 | 882,900 | -0.04(-0.81%) |
Dec 01, 2004 | 4.328 | 4.393 | 4.328 | 4.389 | 963,000 | +0.06(+1.41%) |
Nov 30, 2004 | 4.349 | 4.361 | 4.328 | 4.328 | 1,270,800 | -0.03(-0.71%) |
Nov 29, 2004 | 4.339 | 4.361 | 4.333 | 4.359 | 1,081,800 | -0.00(-0.05%) |
Nov 26, 2004 | 4.356 | 4.361 | 4.334 | 4.361 | 363,600 | +0.03(+0.62%) |
Nov 24, 2004 | 4.343 | 4.360 | 4.331 | 4.334 | 620,100 | -0.02(-0.43%) |
Nov 23, 2004 | 4.317 | 4.361 | 4.311 | 4.353 | 3,786,300 | +0.03(+0.59%) |
Nov 22, 2004 | 4.306 | 4.333 | 4.262 | 4.328 | 2,856,600 | +0.02(+0.52%) |
Nov 19, 2004 | 4.262 | 4.311 | 4.262 | 4.306 | 1,043,100 | +0.03(+0.78%) |
Nov 18, 2004 | 4.289 | 4.289 | 4.250 | 4.272 | 947,700 | +0.00(+0.00%) |
Nov 17, 2004 | 4.221 | 4.284 | 4.221 | 4.272 | 746,100 | +0.04(+0.87%) |
Nov 16, 2004 | 4.241 | 4.264 | 4.226 | 4.236 | 912,600 | -0.03(-0.65%) |
Nov 15, 2004 | 4.257 | 4.283 | 4.242 | 4.263 | 617,400 | -0.00(-0.03%) |
Nov 12, 2004 | 4.268 | 4.283 | 4.224 | 4.264 | 1,010,700 | -0.02(-0.49%) |
Nov 11, 2004 | 4.318 | 4.356 | 4.262 | 4.286 | 697,500 | -0.04(-0.98%) |
Nov 10, 2004 | 4.290 | 4.328 | 4.157 | 4.328 | 1,725,300 | +0.05(+1.22%) |
Nov 09, 2004 | 4.304 | 4.322 | 4.250 | 4.276 | 841,500 | -0.00(-0.08%) |
Nov 08, 2004 | 4.250 | 4.309 | 4.250 | 4.279 | 722,700 | +0.02(+0.39%) |
Nov 05, 2004 | 4.238 | 4.289 | 4.196 | 4.262 | 687,600 | +0.01(+0.16%) |
Nov 04, 2004 | 4.250 | 4.266 | 4.228 | 4.256 | 882,000 | +0.01(+0.16%) |
Nov 03, 2004 | 4.142 | 4.259 | 4.132 | 4.249 | 2,144,700 | +0.12(+2.80%) |
Nov 02, 2004 | 4.165 | 4.167 | 4.112 | 4.133 | 1,773,000 | -0.02(-0.56%) |
Nov 01, 2004 | 4.177 | 4.199 | 4.128 | 4.157 | 3,024,000 | -0.02(-0.43%) |
Oct 29, 2004 | 4.186 | 4.194 | 4.154 | 4.174 | 2,249,100 | -0.01(-0.21%) |
Oct 28, 2004 | 4.122 | 4.183 | 4.098 | 4.183 | 821,700 | +0.07(+1.62%) |
Oct 27, 2004 | 4.002 | 4.120 | 4.002 | 4.117 | 1,672,200 | +0.12(+2.95%) |
Oct 26, 2004 | 3.902 | 4.001 | 3.891 | 3.999 | 4,102,200 | +0.10(+2.68%) |
Oct 25, 2004 | 3.994 | 3.994 | 3.893 | 3.894 | 1,792,800 | -0.10(-2.50%) |
Oct 22, 2004 | 4.010 | 4.028 | 3.956 | 3.994 | 924,300 | -0.03(-0.64%) |
Oct 21, 2004 | 3.984 | 4.028 | 3.954 | 4.020 | 876,600 | +0.04(+1.09%) |
Oct 20, 2004 | 3.972 | 3.989 | 3.940 | 3.977 | 1,665,000 | +0.01(+0.31%) |
Oct 19, 2004 | 4.046 | 4.057 | 3.939 | 3.964 | 2,212,200 | -0.09(-2.11%) |
Oct 18, 2004 | 4.053 | 4.096 | 4.017 | 4.050 | 2,448,900 | +0.00(+0.00%) |
Oct 15, 2004 | 4.000 | 4.083 | 3.966 | 4.050 | 2,957,400 | +0.04(+1.03%) |
Oct 14, 2004 | 4.167 | 4.187 | 4.001 | 4.009 | 2,243,700 | -0.17(-3.97%) |
Oct 13, 2004 | 4.182 | 4.239 | 4.167 | 4.174 | 351,000 | -0.01(-0.34%) |
Oct 12, 2004 | 4.229 | 4.243 | 4.182 | 4.189 | 517,500 | -0.04(-0.92%) |
Oct 11, 2004 | 4.293 | 4.293 | 4.207 | 4.228 | 470,700 | -0.05(-1.25%) |
Oct 08, 2004 | 4.252 | 4.347 | 4.214 | 4.281 | 1,829,700 | +0.06(+1.50%) |
Oct 07, 2004 | 4.194 | 4.247 | 4.168 | 4.218 | 1,035,000 | +0.03(+0.82%) |
Oct 06, 2004 | 4.172 | 4.184 | 4.154 | 4.183 | 1,488,600 | +0.02(+0.56%) |
Oct 05, 2004 | 4.229 | 4.229 | 4.144 | 4.160 | 1,136,700 | -0.07(-1.58%) |
Oct 04, 2004 | 4.309 | 4.309 | 4.213 | 4.227 | 1,515,600 | -0.06(-1.32%) |