Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.370 | 3.533 | 3.370 | 3.524 | 344,173 | +0.05(+1.31%) |
Dec 30, 2004 | 3.497 | 3.542 | 3.415 | 3.479 | 218,328 | -0.04(-1.03%) |
Dec 29, 2004 | 3.497 | 3.524 | 3.406 | 3.515 | 364,651 | +0.00(+0.00%) |
Dec 28, 2004 | 3.569 | 3.588 | 3.460 | 3.515 | 235,504 | -0.03(-0.77%) |
Dec 27, 2004 | 3.560 | 3.579 | 3.497 | 3.542 | 218,108 | +0.00(+0.00%) |
Dec 23, 2004 | 3.715 | 3.715 | 3.451 | 3.542 | 719,284 | -0.26(-6.92%) |
Dec 22, 2004 | 3.806 | 3.815 | 3.651 | 3.806 | 184,087 | +0.02(+0.48%) |
Dec 21, 2004 | 3.751 | 3.824 | 3.751 | 3.787 | 190,363 | -0.03(-0.71%) |
Dec 20, 2004 | 3.851 | 3.878 | 3.751 | 3.815 | 219,870 | -0.06(-1.64%) |
Dec 17, 2004 | 3.860 | 3.906 | 3.833 | 3.878 | 281,195 | +0.04(+0.95%) |
Dec 16, 2004 | 3.842 | 3.860 | 3.806 | 3.842 | 164,049 | -0.02(-0.47%) |
Dec 15, 2004 | 3.806 | 3.860 | 3.769 | 3.860 | 183,316 | +0.05(+1.43%) |
Dec 14, 2004 | 3.724 | 3.815 | 3.678 | 3.806 | 247,064 | +0.08(+2.20%) |
Dec 13, 2004 | 3.742 | 3.769 | 3.642 | 3.724 | 245,633 | -0.02(-0.49%) |
Dec 10, 2004 | 3.724 | 3.815 | 3.678 | 3.742 | 382,157 | +0.02(+0.49%) |
Dec 09, 2004 | 3.660 | 3.769 | 3.660 | 3.724 | 236,605 | +0.09(+2.50%) |
Dec 08, 2004 | 3.588 | 3.669 | 3.270 | 3.633 | 517,911 | +0.07(+2.04%) |
Dec 07, 2004 | 3.706 | 3.715 | 3.470 | 3.560 | 608,523 | -0.15(-3.92%) |
Dec 06, 2004 | 3.678 | 3.769 | 3.660 | 3.706 | 313,895 | -0.04(-0.97%) |
Dec 03, 2004 | 3.651 | 3.769 | 3.633 | 3.742 | 296,279 | +0.05(+1.48%) |
Dec 02, 2004 | 3.815 | 3.815 | 3.633 | 3.688 | 381,276 | -0.15(-4.02%) |
Dec 01, 2004 | 3.960 | 3.996 | 3.824 | 3.842 | 320,281 | -0.15(-3.86%) |
Nov 30, 2004 | 3.915 | 4.024 | 3.878 | 3.996 | 233,412 | +0.09(+2.33%) |
Nov 29, 2004 | 4.133 | 4.142 | 3.869 | 3.906 | 685,373 | -0.24(-5.70%) |
Nov 26, 2004 | 4.133 | 4.223 | 4.087 | 4.142 | 118,798 | -0.02(-0.44%) |
Nov 24, 2004 | 4.160 | 4.178 | 4.060 | 4.160 | 293,196 | +0.07(+1.78%) |
Nov 23, 2004 | 4.260 | 4.269 | 4.042 | 4.087 | 575,163 | -0.11(-2.60%) |
Nov 22, 2004 | 4.178 | 4.269 | 4.133 | 4.196 | 417,499 | +0.08(+1.99%) |
Nov 19, 2004 | 4.042 | 4.151 | 4.042 | 4.114 | 469,357 | +0.09(+2.26%) |
Nov 18, 2004 | 3.906 | 4.042 | 3.906 | 4.024 | 380,506 | +0.12(+3.02%) |
Nov 17, 2004 | 3.651 | 3.906 | 3.642 | 3.906 | 376,872 | +0.24(+6.44%) |
Nov 16, 2004 | 3.669 | 3.733 | 3.651 | 3.669 | 342,301 | -0.05(-1.22%) |
Nov 15, 2004 | 3.797 | 3.842 | 3.642 | 3.715 | 502,717 | -0.13(-3.31%) |
Nov 12, 2004 | 3.787 | 3.896 | 3.742 | 3.842 | 362,449 | +0.03(+0.71%) |
Nov 11, 2004 | 3.815 | 3.906 | 3.769 | 3.815 | 341,420 | -0.15(-3.89%) |
Nov 10, 2004 | 3.688 | 3.969 | 3.688 | 3.969 | 518,571 | +0.10(+2.58%) |
Nov 09, 2004 | 4.124 | 4.142 | 3.815 | 3.869 | 835,329 | -0.32(-7.59%) |
Nov 08, 2004 | 4.369 | 4.378 | 4.178 | 4.187 | 486,642 | -0.21(-4.75%) |
Nov 05, 2004 | 4.541 | 4.578 | 4.369 | 4.396 | 288,132 | -0.10(-2.22%) |
Nov 04, 2004 | 4.541 | 4.587 | 4.496 | 4.496 | 212,603 | -0.05(-1.00%) |
Nov 03, 2004 | 4.541 | 4.587 | 4.496 | 4.541 | 365,752 | +0.09(+2.04%) |
Nov 02, 2004 | 4.369 | 4.632 | 4.369 | 4.450 | 633,626 | +0.26(+6.29%) |
Nov 01, 2004 | 4.369 | 4.450 | 4.178 | 4.187 | 320,501 | -0.18(-4.16%) |
Oct 29, 2004 | 4.314 | 4.405 | 4.287 | 4.369 | 173,848 | +0.02(+0.42%) |
Oct 28, 2004 | 4.469 | 4.496 | 4.133 | 4.351 | 556,115 | -0.16(-3.62%) |
Oct 27, 2004 | 4.623 | 4.659 | 4.469 | 4.514 | 272,057 | -0.09(-1.97%) |
Oct 26, 2004 | 4.550 | 4.623 | 4.469 | 4.605 | 213,924 | +0.03(+0.60%) |
Oct 25, 2004 | 4.905 | 4.905 | 4.469 | 4.578 | 415,518 | -0.05(-0.98%) |
Oct 22, 2004 | 4.550 | 4.678 | 4.505 | 4.623 | 382,818 | +0.13(+2.83%) |
Oct 21, 2004 | 4.441 | 4.587 | 4.405 | 4.496 | 468,256 | +0.09(+2.06%) |
Oct 20, 2004 | 4.323 | 4.450 | 4.278 | 4.405 | 277,892 | +0.06(+1.46%) |
Oct 19, 2004 | 4.351 | 4.450 | 4.278 | 4.341 | 365,202 | -0.09(-2.05%) |
Oct 18, 2004 | 4.532 | 4.587 | 4.405 | 4.432 | 278,993 | -0.05(-1.01%) |
Oct 15, 2004 | 4.432 | 4.532 | 4.405 | 4.478 | 228,347 | +0.04(+0.82%) |
Oct 14, 2004 | 4.278 | 4.623 | 4.269 | 4.441 | 396,140 | -0.01(-0.20%) |
Oct 13, 2004 | 4.523 | 4.523 | 4.323 | 4.450 | 623,937 | -0.07(-1.61%) |
Oct 12, 2004 | 4.750 | 4.968 | 4.450 | 4.523 | 769,710 | -0.20(-4.23%) |
Oct 11, 2004 | 4.823 | 4.841 | 4.723 | 4.723 | 284,168 | -0.01(-0.19%) |
Oct 08, 2004 | 4.714 | 4.859 | 4.614 | 4.732 | 334,704 | -0.01(-0.19%) |
Oct 07, 2004 | 4.950 | 5.159 | 4.732 | 4.741 | 1,126,434 | -0.15(-3.15%) |
Oct 06, 2004 | 4.578 | 4.923 | 4.578 | 4.896 | 1,220,350 | +0.32(+6.94%) |
Oct 05, 2004 | 4.541 | 4.659 | 4.450 | 4.578 | 803,400 | +0.09(+2.02%) |
Oct 04, 2004 | 4.541 | 4.578 | 4.187 | 4.487 | 1,509,803 | -0.15(-3.14%) |