Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.099 | 4.113 | 4.065 | 4.103 | 320,474 | +0.03(+0.68%) |
Dec 30, 2004 | 4.051 | 4.079 | 4.041 | 4.075 | 359,408 | -0.00(-0.08%) |
Dec 29, 2004 | 4.044 | 4.082 | 4.044 | 4.079 | 328,319 | +0.00(+0.00%) |
Dec 28, 2004 | 4.072 | 4.089 | 4.037 | 4.079 | 520,371 | +0.04(+1.02%) |
Dec 27, 2004 | 4.020 | 4.068 | 3.992 | 4.037 | 346,624 | -0.01(-0.17%) |
Dec 23, 2004 | 4.044 | 4.061 | 4.020 | 4.044 | 557,852 | +0.01(+0.34%) |
Dec 22, 2004 | 4.027 | 4.044 | 4.010 | 4.030 | 446,572 | +0.00(+0.09%) |
Dec 21, 2004 | 4.027 | 4.041 | 3.992 | 4.027 | 557,562 | +0.02(+0.43%) |
Dec 20, 2004 | 3.965 | 4.044 | 3.965 | 4.010 | 550,879 | +0.04(+1.04%) |
Dec 17, 2004 | 3.979 | 3.996 | 3.961 | 3.968 | 400,375 | +0.01(+0.17%) |
Dec 16, 2004 | 3.975 | 3.992 | 3.961 | 3.961 | 512,527 | -0.01(-0.26%) |
Dec 15, 2004 | 3.958 | 3.982 | 3.941 | 3.972 | 437,856 | +0.04(+0.96%) |
Dec 14, 2004 | 3.955 | 3.972 | 3.930 | 3.934 | 547,102 | -0.03(-0.70%) |
Dec 13, 2004 | 3.941 | 3.979 | 3.930 | 3.961 | 550,588 | +0.01(+0.26%) |
Dec 10, 2004 | 3.934 | 3.965 | 3.910 | 3.951 | 700,221 | +0.04(+1.06%) |
Dec 09, 2004 | 3.903 | 3.910 | 3.882 | 3.910 | 512,527 | +0.02(+0.53%) |
Dec 08, 2004 | 3.906 | 3.913 | 3.882 | 3.889 | 499,452 | -0.01(-0.26%) |
Dec 07, 2004 | 3.903 | 3.924 | 3.896 | 3.900 | 440,761 | -0.01(-0.26%) |
Dec 06, 2004 | 3.903 | 3.924 | 3.896 | 3.910 | 436,403 | -0.01(-0.35%) |
Dec 03, 2004 | 3.927 | 3.934 | 3.896 | 3.924 | 522,405 | -0.01(-0.26%) |
Dec 02, 2004 | 3.924 | 3.941 | 3.889 | 3.934 | 944,281 | +0.02(+0.44%) |
Dec 01, 2004 | 3.924 | 3.955 | 3.889 | 3.917 | 603,759 | -0.04(-1.04%) |
Nov 30, 2004 | 3.903 | 3.958 | 3.886 | 3.958 | 635,428 | +0.08(+1.95%) |
Nov 29, 2004 | 3.924 | 3.924 | 3.872 | 3.882 | 672,619 | -0.04(-1.05%) |
Nov 26, 2004 | 3.958 | 3.965 | 3.924 | 3.924 | 126,388 | -0.03(-0.87%) |
Nov 24, 2004 | 3.924 | 3.975 | 3.924 | 3.958 | 358,536 | +0.03(+0.79%) |
Nov 23, 2004 | 3.920 | 3.955 | 3.893 | 3.927 | 554,656 | -0.02(-0.61%) |
Nov 22, 2004 | 3.927 | 3.968 | 3.913 | 3.951 | 604,630 | +0.04(+0.97%) |
Nov 19, 2004 | 3.930 | 3.941 | 3.889 | 3.913 | 468,073 | -0.02(-0.52%) |
Nov 18, 2004 | 3.910 | 3.937 | 3.872 | 3.934 | 1,270,857 | +0.02(+0.62%) |
Nov 17, 2004 | 3.903 | 3.948 | 3.903 | 3.910 | 686,565 | -0.01(-0.26%) |
Nov 16, 2004 | 3.941 | 3.965 | 3.910 | 3.920 | 588,650 | -0.03(-0.70%) |
Nov 15, 2004 | 3.930 | 3.972 | 3.913 | 3.948 | 736,830 | -0.02(-0.43%) |
Nov 12, 2004 | 3.961 | 3.979 | 3.958 | 3.965 | 580,805 | -0.02(-0.60%) |
Nov 11, 2004 | 3.951 | 3.992 | 3.930 | 3.989 | 762,108 | +0.02(+0.52%) |
Nov 10, 2004 | 3.958 | 3.992 | 3.910 | 3.968 | 1,070,960 | +0.01(+0.35%) |
Nov 09, 2004 | 3.941 | 3.958 | 3.900 | 3.955 | 852,759 | +0.01(+0.35%) |
Nov 08, 2004 | 3.896 | 3.941 | 3.879 | 3.941 | 870,773 | +0.04(+1.06%) |
Nov 05, 2004 | 3.893 | 3.906 | 3.886 | 3.900 | 602,597 | +0.01(+0.27%) |
Nov 04, 2004 | 3.886 | 3.900 | 3.865 | 3.889 | 571,798 | +0.01(+0.36%) |
Nov 03, 2004 | 3.872 | 3.875 | 3.841 | 3.875 | 533,156 | +0.02(+0.45%) |
Nov 02, 2004 | 3.844 | 3.869 | 3.844 | 3.858 | 664,193 | -0.00(-0.09%) |
Nov 01, 2004 | 3.872 | 3.872 | 3.838 | 3.862 | 459,356 | -0.00(-0.09%) |
Oct 29, 2004 | 3.869 | 3.882 | 3.851 | 3.865 | 346,914 | -0.01(-0.18%) |
Oct 28, 2004 | 3.844 | 3.875 | 3.834 | 3.872 | 547,973 | +0.02(+0.45%) |
Oct 27, 2004 | 3.858 | 3.872 | 3.831 | 3.855 | 487,539 | -0.03(-0.71%) |
Oct 26, 2004 | 3.862 | 3.882 | 3.844 | 3.882 | 431,754 | +0.03(+0.71%) |
Oct 25, 2004 | 3.838 | 3.872 | 3.834 | 3.855 | 461,390 | +0.01(+0.27%) |
Oct 22, 2004 | 3.855 | 3.862 | 3.834 | 3.844 | 485,796 | +0.00(+0.00%) |
Oct 21, 2004 | 3.858 | 3.862 | 3.838 | 3.844 | 521,243 | +0.00(+0.09%) |
Oct 20, 2004 | 3.851 | 3.865 | 3.831 | 3.841 | 466,039 | +0.00(+0.00%) |
Oct 19, 2004 | 3.838 | 3.862 | 3.827 | 3.841 | 463,714 | -0.02(-0.45%) |
Oct 18, 2004 | 3.827 | 3.872 | 3.820 | 3.858 | 439,599 | +0.02(+0.63%) |
Oct 15, 2004 | 3.844 | 3.869 | 3.824 | 3.834 | 649,375 | -0.02(-0.54%) |
Oct 14, 2004 | 3.862 | 3.875 | 3.844 | 3.855 | 587,779 | -0.00(-0.09%) |
Oct 13, 2004 | 3.855 | 3.889 | 3.834 | 3.858 | 903,895 | +0.00(+0.09%) |
Oct 12, 2004 | 3.858 | 3.875 | 3.844 | 3.855 | 895,469 | +0.01(+0.27%) |
Oct 11, 2004 | 3.841 | 3.869 | 3.841 | 3.844 | 450,930 | -0.01(-0.27%) |
Oct 08, 2004 | 3.858 | 3.865 | 3.841 | 3.855 | 553,203 | -0.01(-0.18%) |
Oct 07, 2004 | 3.879 | 3.879 | 3.855 | 3.862 | 417,808 | -0.01(-0.18%) |
Oct 06, 2004 | 3.879 | 3.896 | 3.855 | 3.869 | 478,532 | +0.00(+0.09%) |
Oct 05, 2004 | 3.844 | 3.889 | 3.844 | 3.865 | 445,410 | +0.00(+0.00%) |
Oct 04, 2004 | 3.869 | 3.896 | 3.848 | 3.865 | 450,930 | -0.03(-0.79%) |