Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.990 | 4.029 | 3.941 | 3.983 | 3,114,603 | -0.01(-0.35%) |
Dec 30, 2004 | 3.955 | 4.012 | 3.955 | 3.997 | 2,826,772 | +0.04(+0.99%) |
Dec 29, 2004 | 3.985 | 3.990 | 3.934 | 3.958 | 1,910,152 | -0.04(-1.04%) |
Dec 28, 2004 | 3.915 | 4.000 | 3.910 | 3.999 | 2,409,694 | +0.09(+2.32%) |
Dec 27, 2004 | 3.947 | 3.963 | 3.905 | 3.908 | 2,619,026 | -0.04(-0.93%) |
Dec 23, 2004 | 3.917 | 3.963 | 3.870 | 3.945 | 3,250,193 | +0.02(+0.51%) |
Dec 22, 2004 | 3.847 | 3.944 | 3.840 | 3.925 | 7,890,381 | +0.09(+2.47%) |
Dec 21, 2004 | 3.789 | 3.830 | 3.751 | 3.830 | 6,766,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.796 | 3.802 | 3.738 | 3.789 | 5,587,731 | -0.02(-0.43%) |
Dec 17, 2004 | 3.836 | 3.841 | 3.761 | 3.805 | 6,038,112 | -0.03(-0.79%) |
Dec 16, 2004 | 3.877 | 3.877 | 3.809 | 3.835 | 4,545,830 | -0.04(-1.07%) |
Dec 15, 2004 | 3.876 | 3.877 | 3.809 | 3.877 | 5,292,764 | +0.03(+0.65%) |
Dec 14, 2004 | 3.849 | 3.869 | 3.819 | 3.852 | 5,266,597 | +0.03(+0.73%) |
Dec 13, 2004 | 3.809 | 3.838 | 3.747 | 3.824 | 5,549,671 | +0.01(+0.26%) |
Dec 10, 2004 | 3.802 | 3.831 | 3.773 | 3.814 | 4,871,722 | -0.01(-0.26%) |
Dec 09, 2004 | 3.783 | 3.841 | 3.741 | 3.824 | 5,345,890 | +0.01(+0.30%) |
Dec 08, 2004 | 3.850 | 3.850 | 3.796 | 3.812 | 5,621,034 | -0.04(-1.01%) |
Dec 07, 2004 | 3.911 | 3.916 | 3.830 | 3.852 | 7,514,535 | -0.06(-1.52%) |
Dec 06, 2004 | 3.930 | 3.940 | 3.882 | 3.911 | 4,249,277 | -0.02(-0.48%) |
Dec 03, 2004 | 3.966 | 3.987 | 3.930 | 3.930 | 12,567,044 | -0.11(-2.66%) |
Dec 02, 2004 | 3.985 | 4.053 | 3.951 | 4.037 | 7,914,962 | +0.04(+0.91%) |
Dec 01, 2004 | 3.865 | 4.057 | 3.865 | 4.000 | 14,843,527 | +0.15(+3.90%) |
Nov 30, 2004 | 3.820 | 3.906 | 3.797 | 3.850 | 7,007,857 | +0.01(+0.13%) |
Nov 29, 2004 | 3.739 | 3.873 | 3.714 | 3.845 | 12,796,199 | +0.14(+3.67%) |
Nov 26, 2004 | 3.698 | 3.732 | 3.696 | 3.709 | 1,130,708 | -0.01(-0.14%) |
Nov 24, 2004 | 3.720 | 3.761 | 3.701 | 3.714 | 4,978,766 | +0.01(+0.34%) |
Nov 23, 2004 | 3.714 | 3.718 | 3.640 | 3.701 | 5,573,459 | -0.02(-0.61%) |
Nov 22, 2004 | 3.569 | 3.738 | 3.569 | 3.724 | 8,581,018 | +0.13(+3.65%) |
Nov 19, 2004 | 3.613 | 3.626 | 3.583 | 3.593 | 4,238,969 | -0.02(-0.52%) |
Nov 18, 2004 | 3.632 | 3.645 | 3.603 | 3.612 | 2,880,691 | +0.01(+0.14%) |
Nov 17, 2004 | 3.607 | 3.672 | 3.587 | 3.607 | 13,183,939 | +0.03(+0.85%) |
Nov 16, 2004 | 3.569 | 3.607 | 3.565 | 3.577 | 8,236,096 | +0.01(+0.21%) |
Nov 15, 2004 | 3.585 | 3.628 | 3.549 | 3.569 | 5,057,266 | +0.01(+0.35%) |
Nov 12, 2004 | 3.563 | 3.588 | 3.531 | 3.556 | 7,219,568 | -0.02(-0.53%) |
Nov 11, 2004 | 3.529 | 3.626 | 3.515 | 3.575 | 10,933,622 | +0.05(+1.32%) |
Nov 10, 2004 | 3.311 | 3.543 | 3.304 | 3.529 | 24,689,258 | +0.32(+9.81%) |
Nov 09, 2004 | 3.216 | 3.245 | 3.205 | 3.213 | 8,542,165 | -0.02(-0.62%) |
Nov 08, 2004 | 3.273 | 3.279 | 3.220 | 3.234 | 5,364,127 | -0.05(-1.54%) |
Nov 05, 2004 | 3.331 | 3.331 | 3.279 | 3.284 | 3,896,426 | -0.02(-0.65%) |
Nov 04, 2004 | 3.279 | 3.308 | 3.260 | 3.305 | 4,046,288 | +0.01(+0.42%) |
Nov 03, 2004 | 3.250 | 3.304 | 3.250 | 3.292 | 6,037,319 | +0.07(+2.27%) |
Nov 02, 2004 | 3.203 | 3.241 | 3.192 | 3.218 | 3,708,503 | +0.01(+0.28%) |
Nov 01, 2004 | 3.193 | 3.210 | 3.143 | 3.210 | 2,768,888 | +0.01(+0.35%) |
Oct 29, 2004 | 3.166 | 3.212 | 3.154 | 3.198 | 2,006,096 | +0.02(+0.75%) |
Oct 28, 2004 | 3.188 | 3.188 | 3.123 | 3.174 | 4,078,005 | -0.03(-1.02%) |
Oct 27, 2004 | 3.186 | 3.208 | 3.135 | 3.207 | 4,142,232 | +0.02(+0.71%) |
Oct 26, 2004 | 3.140 | 3.196 | 3.136 | 3.184 | 4,449,093 | +0.03(+1.08%) |
Oct 25, 2004 | 3.092 | 3.152 | 3.063 | 3.150 | 4,495,876 | +0.05(+1.46%) |
Oct 22, 2004 | 3.173 | 3.186 | 3.091 | 3.105 | 3,387,369 | -0.07(-2.15%) |
Oct 21, 2004 | 3.078 | 3.192 | 3.077 | 3.173 | 5,160,346 | +0.09(+3.07%) |
Oct 20, 2004 | 3.039 | 3.087 | 3.039 | 3.078 | 4,720,273 | +0.03(+0.91%) |
Oct 19, 2004 | 3.078 | 3.084 | 3.051 | 3.051 | 2,704,662 | -0.03(-0.86%) |
Oct 18, 2004 | 3.071 | 3.126 | 3.042 | 3.077 | 3,076,543 | +0.00(+0.12%) |
Oct 15, 2004 | 3.052 | 3.124 | 3.052 | 3.073 | 3,614,145 | +0.02(+0.74%) |
Oct 14, 2004 | 3.090 | 3.121 | 3.051 | 3.051 | 2,795,055 | -0.05(-1.71%) |
Oct 13, 2004 | 3.208 | 3.208 | 3.075 | 3.104 | 3,414,328 | -0.09(-2.88%) |
Oct 12, 2004 | 3.172 | 3.200 | 3.148 | 3.196 | 2,626,955 | +0.01(+0.16%) |
Oct 11, 2004 | 3.184 | 3.192 | 3.115 | 3.191 | 4,072,455 | +0.01(+0.20%) |
Oct 08, 2004 | 3.195 | 3.229 | 3.184 | 3.184 | 4,056,596 | -0.02(-0.71%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.207 | 3.207 | 5,217,436 | -0.08(-2.45%) |
Oct 06, 2004 | 3.246 | 3.288 | 3.246 | 3.288 | 2,762,545 | +0.03(+0.81%) |
Oct 05, 2004 | 3.285 | 3.285 | 3.241 | 3.261 | 2,312,164 | -0.03(-0.84%) |
Oct 04, 2004 | 3.311 | 3.342 | 3.274 | 3.289 | 6,486,907 | -0.03(-0.76%) |