Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.061 | 5.177 | 5.037 | 5.104 | 1,796,715 | +0.02(+0.47%) |
Dec 30, 2004 | 5.116 | 5.131 | 5.035 | 5.080 | 1,258,033 | +0.02(+0.48%) |
Dec 29, 2004 | 5.078 | 5.078 | 5.015 | 5.056 | 1,523,013 | +0.01(+0.19%) |
Dec 28, 2004 | 5.008 | 5.104 | 4.970 | 5.047 | 1,380,555 | +0.08(+1.55%) |
Dec 27, 2004 | 5.018 | 5.090 | 4.962 | 4.970 | 1,685,822 | +0.04(+0.73%) |
Dec 23, 2004 | 4.801 | 4.936 | 4.801 | 4.933 | 1,108,099 | +0.13(+2.76%) |
Dec 22, 2004 | 4.791 | 4.827 | 4.755 | 4.801 | 2,012,686 | -0.01(-0.30%) |
Dec 21, 2004 | 4.840 | 4.864 | 4.791 | 4.815 | 3,567,680 | -0.02(-0.50%) |
Dec 20, 2004 | 4.871 | 4.982 | 4.719 | 4.840 | 1,948,726 | -0.07(-1.42%) |
Dec 17, 2004 | 4.864 | 4.909 | 4.765 | 4.909 | 1,155,031 | +0.09(+1.85%) |
Dec 16, 2004 | 4.876 | 4.876 | 4.791 | 4.820 | 905,418 | -0.06(-1.14%) |
Dec 15, 2004 | 4.876 | 4.936 | 4.866 | 4.876 | 2,960,468 | -0.02(-0.49%) |
Dec 14, 2004 | 4.888 | 4.933 | 4.840 | 4.900 | 2,138,116 | +0.03(+0.64%) |
Dec 13, 2004 | 4.815 | 4.900 | 4.791 | 4.868 | 2,104,474 | +0.07(+1.35%) |
Dec 10, 2004 | 4.702 | 4.854 | 4.678 | 4.803 | 3,149,858 | +0.11(+2.26%) |
Dec 09, 2004 | 4.791 | 4.791 | 4.647 | 4.697 | 2,773,570 | -0.10(-2.16%) |
Dec 08, 2004 | 4.743 | 4.801 | 4.676 | 4.801 | 1,519,690 | +0.05(+1.12%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.678 | 4.748 | 3,813,555 | -0.12(-2.38%) |
Dec 06, 2004 | 4.936 | 5.015 | 4.856 | 4.864 | 7,818,993 | +0.14(+3.01%) |
Dec 03, 2004 | 4.673 | 4.724 | 4.599 | 4.722 | 2,292,203 | +0.05(+1.03%) |
Dec 02, 2004 | 4.671 | 4.693 | 4.640 | 4.673 | 1,151,293 | +0.03(+0.57%) |
Dec 01, 2004 | 4.635 | 4.673 | 4.625 | 4.647 | 4,840,250 | -0.02(-0.46%) |
Nov 30, 2004 | 4.384 | 4.690 | 4.384 | 4.669 | 3,929,017 | +0.06(+1.20%) |
Nov 29, 2004 | 4.611 | 4.642 | 4.580 | 4.613 | 3,216,727 | +0.01(+0.31%) |
Nov 26, 2004 | 4.616 | 4.623 | 4.589 | 4.599 | 946,951 | -0.01(-0.26%) |
Nov 24, 2004 | 4.582 | 4.616 | 4.575 | 4.611 | 4,949,066 | +0.03(+0.63%) |
Nov 23, 2004 | 4.611 | 4.618 | 4.539 | 4.582 | 4,404,984 | -0.02(-0.52%) |
Nov 22, 2004 | 4.514 | 4.635 | 4.430 | 4.606 | 3,399,056 | +0.07(+1.59%) |
Nov 19, 2004 | 4.565 | 4.584 | 4.527 | 4.534 | 5,210,308 | -0.05(-1.05%) |
Nov 18, 2004 | 4.664 | 4.791 | 4.567 | 4.582 | 26,001,702 | +0.02(+0.37%) |
Nov 17, 2004 | 4.329 | 4.567 | 4.327 | 4.565 | 3,028,167 | +0.24(+5.51%) |
Nov 16, 2004 | 4.401 | 4.406 | 4.322 | 4.327 | 2,857,882 | -0.12(-2.76%) |
Nov 15, 2004 | 4.577 | 4.581 | 4.382 | 4.449 | 2,752,803 | -0.13(-2.79%) |
Nov 12, 2004 | 4.322 | 4.577 | 4.322 | 4.577 | 1,916,745 | +0.26(+5.91%) |
Nov 11, 2004 | 4.240 | 4.454 | 4.240 | 4.322 | 3,973,872 | +0.08(+1.93%) |
Nov 10, 2004 | 4.105 | 4.262 | 4.045 | 4.240 | 1,486,048 | +0.14(+3.47%) |
Nov 09, 2004 | 4.069 | 4.117 | 4.052 | 4.098 | 2,717,916 | +0.02(+0.47%) |
Nov 08, 2004 | 3.920 | 4.098 | 3.920 | 4.079 | 2,840,853 | +0.16(+4.05%) |
Nov 05, 2004 | 3.925 | 3.925 | 3.888 | 3.920 | 2,074,155 | +0.01(+0.18%) |
Nov 04, 2004 | 3.927 | 3.927 | 3.879 | 3.913 | 1,474,835 | -0.01(-0.31%) |
Nov 03, 2004 | 3.831 | 3.934 | 3.819 | 3.925 | 2,653,540 | +0.09(+2.45%) |
Nov 02, 2004 | 3.792 | 3.840 | 3.660 | 3.831 | 2,591,656 | -0.09(-2.33%) |
Nov 01, 2004 | 3.920 | 3.949 | 3.876 | 3.922 | 585,199 | +0.01(+0.31%) |
Oct 29, 2004 | 3.925 | 3.949 | 3.881 | 3.910 | 501,718 | -0.03(-0.79%) |
Oct 28, 2004 | 3.982 | 3.982 | 3.901 | 3.941 | 953,596 | -0.04(-1.03%) |
Oct 27, 2004 | 3.932 | 3.997 | 3.913 | 3.982 | 2,596,640 | +0.05(+1.29%) |
Oct 26, 2004 | 3.949 | 3.968 | 3.876 | 3.932 | 1,765,981 | -0.02(-0.43%) |
Oct 25, 2004 | 3.925 | 3.958 | 3.816 | 3.949 | 1,326,562 | +0.03(+0.80%) |
Oct 22, 2004 | 3.876 | 4.002 | 3.876 | 3.917 | 3,660,298 | +0.16(+4.29%) |
Oct 21, 2004 | 3.816 | 3.828 | 3.756 | 3.756 | 689,862 | -0.07(-1.76%) |
Oct 20, 2004 | 3.828 | 3.864 | 3.773 | 3.823 | 2,065,848 | -0.00(-0.13%) |
Oct 19, 2004 | 3.816 | 3.961 | 3.816 | 3.828 | 2,759,033 | +0.02(+0.44%) |
Oct 18, 2004 | 3.720 | 3.819 | 3.713 | 3.811 | 747,593 | +0.08(+2.06%) |
Oct 15, 2004 | 3.730 | 3.754 | 3.705 | 3.734 | 608,457 | +0.00(+0.13%) |
Oct 14, 2004 | 3.771 | 3.797 | 3.727 | 3.730 | 302,359 | -0.04(-1.02%) |
Oct 13, 2004 | 3.836 | 3.836 | 3.684 | 3.768 | 2,543,062 | -0.07(-1.76%) |
Oct 12, 2004 | 3.901 | 3.901 | 3.828 | 3.836 | 2,291,372 | -0.07(-1.67%) |
Oct 11, 2004 | 3.756 | 3.973 | 3.756 | 3.901 | 2,959,222 | +0.16(+4.25%) |
Oct 08, 2004 | 3.864 | 3.888 | 3.739 | 3.742 | 4,036,587 | +0.07(+1.90%) |
Oct 07, 2004 | 3.727 | 3.730 | 3.660 | 3.672 | 235,491 | -0.06(-1.49%) |
Oct 06, 2004 | 3.732 | 3.739 | 3.710 | 3.727 | 407,022 | -0.03(-0.71%) |
Oct 05, 2004 | 3.708 | 3.756 | 3.667 | 3.754 | 302,775 | +0.05(+1.23%) |
Oct 04, 2004 | 3.684 | 3.756 | 3.669 | 3.708 | 565,263 | +0.03(+0.92%) |