Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,450 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,883 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,780 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,441 | -0.00(-0.05%) |
Dec 27, 2004 | 4.250 | 4.262 | 4.192 | 4.198 | 7,199,546 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,606 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,472 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,700 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,387 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,890 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,641 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,863 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.242 | 4.185 | 4.218 | 4,765,619 | +0.01(+0.27%) |
Dec 13, 2004 | 4.193 | 4.216 | 4.176 | 4.207 | 8,158,286 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,471 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,213,120 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,817 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,346,114 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.324 | 4.239 | 4.254 | 6,713,375 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,084,161 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,623 | -0.10(-2.23%) |
Dec 01, 2004 | 4.494 | 4.494 | 4.330 | 4.353 | 11,044,599 | -0.14(-3.14%) |
Nov 30, 2004 | 4.497 | 4.541 | 4.485 | 4.494 | 6,941,981 | -0.02(-0.48%) |
Nov 29, 2004 | 4.558 | 4.560 | 4.467 | 4.516 | 4,400,990 | -0.03(-0.55%) |
Nov 26, 2004 | 4.535 | 4.592 | 4.516 | 4.541 | 2,910,006 | +0.03(+0.68%) |
Nov 24, 2004 | 4.499 | 4.525 | 4.453 | 4.510 | 5,652,837 | +0.04(+0.89%) |
Nov 23, 2004 | 4.473 | 4.532 | 4.458 | 4.470 | 10,025,307 | +0.02(+0.46%) |
Nov 22, 2004 | 4.409 | 4.459 | 4.393 | 4.450 | 9,801,089 | +0.08(+1.80%) |
Nov 19, 2004 | 4.313 | 4.387 | 4.304 | 4.371 | 9,181,967 | +0.09(+2.21%) |
Nov 18, 2004 | 4.296 | 4.298 | 4.255 | 4.277 | 6,386,921 | +0.02(+0.37%) |
Nov 17, 2004 | 4.209 | 4.277 | 4.195 | 4.261 | 8,438,669 | +0.05(+1.22%) |
Nov 16, 2004 | 4.222 | 4.247 | 4.201 | 4.209 | 5,521,641 | +0.01(+0.30%) |
Nov 15, 2004 | 4.321 | 4.322 | 4.183 | 4.197 | 10,849,341 | -0.16(-3.61%) |
Nov 12, 2004 | 4.273 | 4.354 | 4.250 | 4.354 | 11,019,150 | +0.09(+2.11%) |
Nov 11, 2004 | 4.255 | 4.279 | 4.242 | 4.264 | 7,041,584 | +0.01(+0.21%) |
Nov 10, 2004 | 4.267 | 4.280 | 4.192 | 4.255 | 13,847,543 | -0.01(-0.27%) |
Nov 09, 2004 | 4.299 | 4.311 | 4.245 | 4.266 | 9,575,993 | -0.03(-0.74%) |
Nov 08, 2004 | 4.378 | 4.379 | 4.264 | 4.298 | 8,370,218 | -0.08(-1.82%) |
Nov 05, 2004 | 4.355 | 4.396 | 4.335 | 4.378 | 7,637,012 | +0.05(+1.05%) |
Nov 04, 2004 | 4.290 | 4.351 | 4.290 | 4.332 | 8,902,901 | +0.05(+1.25%) |
Nov 03, 2004 | 4.279 | 4.309 | 4.220 | 4.279 | 9,044,189 | +0.06(+1.35%) |
Nov 02, 2004 | 4.273 | 4.316 | 4.215 | 4.222 | 10,832,667 | -0.07(-1.54%) |
Nov 01, 2004 | 4.371 | 4.395 | 4.274 | 4.288 | 8,359,249 | -0.05(-1.26%) |
Oct 29, 2004 | 4.307 | 4.354 | 4.253 | 4.343 | 10,345,180 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.291 | 12,040,197 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,295,426 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,693 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,458,018 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,374 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,326 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,915 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,451 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,400 | -0.05(-1.09%) |
Oct 15, 2004 | 4.626 | 4.638 | 4.559 | 4.581 | 6,443,524 | -0.01(-0.12%) |
Oct 14, 2004 | 4.536 | 4.597 | 4.527 | 4.587 | 6,479,504 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.479 | 11,504,005 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.700 | 4.618 | 4.634 | 5,121,910 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,619 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,848 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.700 | 9,307,458 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,869 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.740 | 12,402,193 | -0.01(-0.22%) |
Oct 04, 2004 | 4.781 | 4.781 | 4.734 | 4.751 | 6,293,460 | -0.03(-0.64%) |