Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.730 | 4.825 | 4.625 | 4.740 | 267,600 | +0.04(+0.85%) |
Dec 30, 2004 | 4.575 | 4.755 | 4.535 | 4.700 | 294,800 | +0.08(+1.84%) |
Dec 29, 2004 | 4.625 | 4.700 | 4.570 | 4.615 | 234,800 | -0.02(-0.43%) |
Dec 28, 2004 | 4.640 | 4.700 | 4.620 | 4.635 | 295,200 | -0.06(-1.17%) |
Dec 27, 2004 | 4.700 | 4.750 | 4.530 | 4.690 | 434,000 | +0.02(+0.32%) |
Dec 23, 2004 | 4.255 | 4.675 | 4.255 | 4.675 | 928,000 | +0.30(+6.86%) |
Dec 22, 2004 | 4.345 | 4.465 | 4.175 | 4.375 | 739,000 | +0.11(+2.58%) |
Dec 21, 2004 | 4.355 | 4.365 | 4.075 | 4.265 | 1,232,400 | +0.34(+8.66%) |
Dec 20, 2004 | 3.835 | 3.930 | 3.750 | 3.925 | 310,800 | +0.12(+3.09%) |
Dec 17, 2004 | 4.060 | 4.060 | 3.808 | 3.808 | 268,600 | -0.19(-4.81%) |
Dec 16, 2004 | 4.005 | 4.060 | 3.950 | 4.000 | 318,600 | -0.05(-1.23%) |
Dec 15, 2004 | 3.905 | 4.115 | 3.905 | 4.050 | 468,400 | +0.08(+2.02%) |
Dec 14, 2004 | 4.035 | 4.035 | 3.910 | 3.970 | 279,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.985 | 4.010 | 3.905 | 3.970 | 341,600 | +0.06(+1.40%) |
Dec 10, 2004 | 3.865 | 3.940 | 3.710 | 3.915 | 246,000 | +0.10(+2.76%) |
Dec 09, 2004 | 3.900 | 3.900 | 3.695 | 3.810 | 288,000 | -0.09(-2.31%) |
Dec 08, 2004 | 3.825 | 3.900 | 3.775 | 3.900 | 239,600 | +0.08(+2.23%) |
Dec 07, 2004 | 3.870 | 3.870 | 3.700 | 3.815 | 337,600 | -0.02(-0.39%) |
Dec 06, 2004 | 3.870 | 3.875 | 3.760 | 3.830 | 245,200 | +0.02(+0.52%) |
Dec 03, 2004 | 3.830 | 3.880 | 3.750 | 3.810 | 136,600 | -0.04(-1.17%) |
Dec 02, 2004 | 3.940 | 4.045 | 3.850 | 3.855 | 347,600 | -0.12(-3.02%) |
Dec 01, 2004 | 3.875 | 4.003 | 3.820 | 3.975 | 188,800 | +0.18(+4.61%) |
Nov 30, 2004 | 3.765 | 3.875 | 3.760 | 3.800 | 187,600 | -0.08(-1.94%) |
Nov 29, 2004 | 3.995 | 3.995 | 3.770 | 3.875 | 233,000 | -0.02(-0.64%) |
Nov 26, 2004 | 3.855 | 3.950 | 3.820 | 3.900 | 110,000 | -0.10(-2.50%) |
Nov 24, 2004 | 3.845 | 4.005 | 3.830 | 4.000 | 569,200 | +0.06(+1.52%) |
Nov 23, 2004 | 3.885 | 3.965 | 3.745 | 3.940 | 387,800 | +0.08(+2.07%) |
Nov 22, 2004 | 3.735 | 3.870 | 3.635 | 3.860 | 351,600 | +0.18(+4.89%) |
Nov 19, 2004 | 3.700 | 3.725 | 3.610 | 3.680 | 211,800 | -0.02(-0.54%) |
Nov 18, 2004 | 3.735 | 3.745 | 3.605 | 3.700 | 213,800 | +0.01(+0.27%) |
Nov 17, 2004 | 3.750 | 3.900 | 3.635 | 3.690 | 562,400 | -0.04(-1.07%) |
Nov 16, 2004 | 3.695 | 3.755 | 3.615 | 3.730 | 443,400 | +0.06(+1.50%) |
Nov 15, 2004 | 3.375 | 3.690 | 3.375 | 3.675 | 584,000 | +0.19(+5.60%) |
Nov 12, 2004 | 3.500 | 3.505 | 3.425 | 3.480 | 511,400 | +0.01(+0.29%) |
Nov 11, 2004 | 3.200 | 3.475 | 3.200 | 3.470 | 775,600 | +0.22(+6.77%) |
Nov 10, 2004 | 3.235 | 3.290 | 3.225 | 3.250 | 419,000 | +0.00(+0.15%) |
Nov 09, 2004 | 3.280 | 3.335 | 3.215 | 3.245 | 434,200 | +0.02(+0.62%) |
Nov 08, 2004 | 3.280 | 3.280 | 3.175 | 3.225 | 567,800 | +0.00(+0.00%) |
Nov 05, 2004 | 3.225 | 3.300 | 3.150 | 3.225 | 214,000 | +0.00(+0.00%) |
Nov 04, 2004 | 3.200 | 3.225 | 3.155 | 3.225 | 345,800 | +0.00(+0.00%) |
Nov 03, 2004 | 3.195 | 3.250 | 3.170 | 3.225 | 253,600 | +0.04(+1.42%) |
Nov 02, 2004 | 3.125 | 3.240 | 3.125 | 3.180 | 166,400 | +0.01(+0.16%) |
Nov 01, 2004 | 3.125 | 3.185 | 3.125 | 3.175 | 264,400 | -0.05(-1.55%) |
Oct 29, 2004 | 3.225 | 3.265 | 3.200 | 3.225 | 476,000 | +0.06(+1.74%) |
Oct 28, 2004 | 3.310 | 3.310 | 3.150 | 3.170 | 436,600 | -0.12(-3.50%) |
Oct 27, 2004 | 3.305 | 3.305 | 3.205 | 3.285 | 343,200 | -0.03(-1.05%) |
Oct 26, 2004 | 3.245 | 3.320 | 3.160 | 3.320 | 169,400 | +0.05(+1.68%) |
Oct 25, 2004 | 3.275 | 3.300 | 3.160 | 3.265 | 335,800 | +0.00(+0.00%) |
Oct 22, 2004 | 3.330 | 3.330 | 3.200 | 3.265 | 407,800 | -0.03(-1.06%) |
Oct 21, 2004 | 3.370 | 3.370 | 3.215 | 3.300 | 559,000 | -0.04(-1.20%) |
Oct 20, 2004 | 3.505 | 3.595 | 3.165 | 3.340 | 772,400 | -0.19(-5.38%) |
Oct 19, 2004 | 3.510 | 3.645 | 3.375 | 3.530 | 465,400 | +0.05(+1.58%) |
Oct 18, 2004 | 3.405 | 3.565 | 3.405 | 3.475 | 192,600 | +0.03(+0.87%) |
Oct 15, 2004 | 3.325 | 3.495 | 3.275 | 3.445 | 519,000 | +0.13(+3.92%) |
Oct 14, 2004 | 3.320 | 3.355 | 3.255 | 3.315 | 788,400 | +0.05(+1.53%) |
Oct 13, 2004 | 3.315 | 3.350 | 3.245 | 3.265 | 422,400 | -0.04(-1.21%) |
Oct 12, 2004 | 3.375 | 3.375 | 3.250 | 3.305 | 316,400 | -0.02(-0.60%) |
Oct 11, 2004 | 3.230 | 3.325 | 3.230 | 3.325 | 493,000 | +0.08(+2.31%) |
Oct 08, 2004 | 3.300 | 3.305 | 3.180 | 3.250 | 656,600 | +0.00(+0.00%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.175 | 3.250 | 410,000 | -0.00(-0.15%) |
Oct 06, 2004 | 3.225 | 3.270 | 3.145 | 3.255 | 1,963,800 | -0.04(-1.36%) |
Oct 05, 2004 | 3.200 | 3.305 | 3.200 | 3.300 | 324,600 | +0.02(+0.61%) |
Oct 04, 2004 | 3.150 | 3.315 | 3.080 | 3.280 | 552,600 | +0.18(+5.98%) |