Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.250 | 4.267 | 4.150 | 4.201 | 4,100 | -0.06(-1.38%) |
Dec 30, 2004 | 4.230 | 4.310 | 4.230 | 4.260 | 5,400 | +0.01(+0.24%) |
Dec 29, 2004 | 4.240 | 4.300 | 4.200 | 4.250 | 11,100 | +0.07(+1.67%) |
Dec 28, 2004 | 4.290 | 4.540 | 4.160 | 4.180 | 34,500 | -0.10(-2.34%) |
Dec 27, 2004 | 4.500 | 4.630 | 4.200 | 4.280 | 8,100 | -0.05(-1.18%) |
Dec 23, 2004 | 4.200 | 4.360 | 4.200 | 4.331 | 9,800 | +0.23(+5.63%) |
Dec 22, 2004 | 4.170 | 4.180 | 4.050 | 4.100 | 7,800 | -0.01(-0.24%) |
Dec 21, 2004 | 4.120 | 4.130 | 4.050 | 4.110 | 4,300 | -0.04(-0.96%) |
Dec 20, 2004 | 4.200 | 4.200 | 4.000 | 4.150 | 17,600 | -0.11(-2.58%) |
Dec 17, 2004 | 4.160 | 4.260 | 4.150 | 4.260 | 9,400 | +0.16(+3.90%) |
Dec 16, 2004 | 4.030 | 4.101 | 4.030 | 4.100 | 900 | +0.00(+0.00%) |
Dec 15, 2004 | 4.080 | 4.101 | 4.010 | 4.100 | 6,200 | -0.15(-3.53%) |
Dec 14, 2004 | 4.220 | 4.300 | 4.220 | 4.250 | 4,100 | +0.06(+1.43%) |
Dec 13, 2004 | 4.000 | 4.379 | 4.000 | 4.190 | 22,000 | -0.08(-1.87%) |
Dec 10, 2004 | 4.100 | 4.300 | 4.100 | 4.270 | 2,400 | -0.01(-0.16%) |
Dec 09, 2004 | 4.150 | 4.320 | 4.150 | 4.277 | 5,600 | +0.04(+0.87%) |
Dec 08, 2004 | 4.020 | 4.240 | 4.000 | 4.240 | 10,000 | +0.14(+3.41%) |
Dec 07, 2004 | 4.220 | 4.280 | 4.080 | 4.100 | 7,000 | -0.08(-1.91%) |
Dec 06, 2004 | 4.100 | 4.260 | 4.100 | 4.180 | 5,000 | +0.07(+1.70%) |
Dec 03, 2004 | 4.100 | 4.110 | 4.100 | 4.110 | 1,400 | +0.01(+0.24%) |
Dec 02, 2004 | 4.100 | 4.300 | 4.100 | 4.100 | 6,700 | -0.15(-3.53%) |
Dec 01, 2004 | 4.180 | 4.330 | 4.161 | 4.250 | 3,100 | +0.00(+0.00%) |
Nov 30, 2004 | 4.380 | 4.380 | 4.110 | 4.250 | 2,900 | -0.02(-0.47%) |
Nov 29, 2004 | 4.000 | 4.390 | 4.000 | 4.270 | 4,400 | -0.16(-3.59%) |
Nov 26, 2004 | 4.111 | 4.429 | 4.111 | 4.429 | 200 | +0.10(+2.29%) |
Nov 24, 2004 | 4.350 | 4.350 | 4.300 | 4.330 | 600 | +0.02(+0.46%) |
Nov 23, 2004 | 4.150 | 4.530 | 3.950 | 4.310 | 7,900 | +0.08(+1.89%) |
Nov 22, 2004 | 4.580 | 4.580 | 4.120 | 4.230 | 19,300 | -0.30(-6.62%) |
Nov 19, 2004 | 4.010 | 4.990 | 4.010 | 4.530 | 76,100 | +0.51(+12.69%) |
Nov 18, 2004 | 3.950 | 4.070 | 3.950 | 4.020 | 3,600 | -0.03(-0.74%) |
Nov 17, 2004 | 4.100 | 4.100 | 4.050 | 4.050 | 1,300 | +0.05(+1.25%) |
Nov 16, 2004 | 4.150 | 4.150 | 3.950 | 4.000 | 4,700 | -0.10(-2.44%) |
Nov 15, 2004 | 4.100 | 4.150 | 4.010 | 4.100 | 4,600 | +0.00(+0.00%) |
Nov 12, 2004 | 4.100 | 4.139 | 4.100 | 4.100 | 5,800 | +0.08(+1.99%) |
Nov 11, 2004 | 4.050 | 4.250 | 4.000 | 4.020 | 8,200 | -0.03(-0.74%) |
Nov 10, 2004 | 4.030 | 4.180 | 3.760 | 4.050 | 13,900 | +0.00(+0.00%) |
Nov 09, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | -0.01(-0.25%) |
Nov 08, 2004 | 4.190 | 4.250 | 4.050 | 4.060 | 13,600 | -0.13(-3.10%) |
Nov 05, 2004 | 4.051 | 4.190 | 3.970 | 4.190 | 5,300 | +0.14(+3.46%) |
Nov 04, 2004 | 4.050 | 4.250 | 4.050 | 4.050 | 3,300 | +0.00(+0.00%) |
Nov 03, 2004 | 4.190 | 4.240 | 4.010 | 4.050 | 6,500 | -0.07(-1.70%) |
Nov 02, 2004 | 4.110 | 4.200 | 4.050 | 4.120 | 4,100 | -0.06(-1.44%) |
Nov 01, 2004 | 4.180 | 4.200 | 4.180 | 4.180 | 2,800 | +0.02(+0.48%) |
Oct 29, 2004 | 4.160 | 4.200 | 4.160 | 4.160 | 1,400 | -0.04(-0.86%) |
Oct 28, 2004 | 4.160 | 4.250 | 4.160 | 4.196 | 1,600 | -0.00(-0.10%) |
Oct 27, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 5,300 | -0.21(-4.74%) |
Oct 26, 2004 | 4.350 | 4.409 | 4.210 | 4.409 | 1,300 | +0.09(+2.06%) |
Oct 25, 2004 | 4.340 | 4.340 | 4.320 | 4.320 | 200 | -0.09(-2.04%) |
Oct 22, 2004 | 4.310 | 4.410 | 4.310 | 4.410 | 1,100 | +0.07(+1.64%) |
Oct 21, 2004 | 4.380 | 4.400 | 4.330 | 4.339 | 6,200 | +0.03(+0.67%) |
Oct 20, 2004 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 4.300 | 4.390 | 4.300 | 4.310 | 900 | +0.01(+0.21%) |
Oct 18, 2004 | 4.230 | 4.360 | 4.210 | 4.301 | 6,900 | -0.01(-0.23%) |
Oct 15, 2004 | 4.270 | 4.420 | 4.270 | 4.311 | 3,400 | +0.05(+1.20%) |
Oct 14, 2004 | 4.280 | 4.400 | 4.200 | 4.260 | 7,100 | -0.01(-0.23%) |
Oct 13, 2004 | 4.290 | 4.360 | 4.210 | 4.270 | 2,000 | -0.07(-1.61%) |
Oct 12, 2004 | 4.250 | 4.450 | 4.190 | 4.340 | 9,500 | +0.01(+0.23%) |
Oct 11, 2004 | 3.940 | 4.400 | 3.940 | 4.330 | 4,300 | -0.03(-0.69%) |
Oct 08, 2004 | 4.300 | 4.410 | 4.300 | 4.360 | 1,700 | -0.01(-0.23%) |
Oct 07, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | +0.00(+0.00%) |
Oct 06, 2004 | 4.400 | 4.450 | 4.350 | 4.370 | 2,400 | -0.03(-0.66%) |
Oct 05, 2004 | 4.311 | 4.430 | 4.300 | 4.399 | 7,900 | +0.05(+1.10%) |
Oct 04, 2004 | 4.450 | 4.570 | 4.280 | 4.351 | 14,300 | +0.02(+0.48%) |