Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.550 | 3.590 | 3.500 | 3.520 | 5,700 | -0.08(-2.22%) |
Dec 30, 2004 | 3.890 | 3.943 | 3.600 | 3.600 | 15,500 | -0.24(-6.25%) |
Dec 29, 2004 | 3.970 | 3.970 | 3.720 | 3.840 | 4,200 | -0.06(-1.54%) |
Dec 28, 2004 | 3.820 | 3.900 | 3.700 | 3.900 | 7,100 | +0.13(+3.45%) |
Dec 27, 2004 | 3.640 | 3.853 | 3.640 | 3.770 | 5,100 | +0.03(+0.80%) |
Dec 23, 2004 | 3.500 | 3.800 | 3.500 | 3.740 | 7,600 | +0.04(+1.08%) |
Dec 22, 2004 | 3.650 | 3.700 | 3.600 | 3.700 | 9,600 | +0.04(+1.09%) |
Dec 21, 2004 | 3.711 | 3.890 | 3.650 | 3.660 | 7,100 | -0.15(-3.94%) |
Dec 20, 2004 | 3.901 | 3.950 | 3.810 | 3.810 | 4,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.000 | 4.000 | 3.800 | 3.810 | 9,600 | -0.04(-1.06%) |
Dec 16, 2004 | 3.680 | 3.890 | 3.680 | 3.851 | 4,400 | +0.08(+2.15%) |
Dec 15, 2004 | 3.900 | 3.900 | 3.600 | 3.770 | 11,500 | +0.05(+1.34%) |
Dec 14, 2004 | 3.650 | 3.720 | 3.650 | 3.720 | 6,000 | +0.07(+1.89%) |
Dec 13, 2004 | 3.900 | 3.900 | 3.600 | 3.651 | 10,800 | -0.11(-2.92%) |
Dec 10, 2004 | 3.810 | 3.810 | 3.760 | 3.761 | 2,800 | -0.05(-1.31%) |
Dec 09, 2004 | 3.720 | 3.920 | 3.720 | 3.811 | 2,200 | -0.04(-1.01%) |
Dec 08, 2004 | 4.000 | 4.000 | 3.750 | 3.850 | 5,500 | -0.06(-1.53%) |
Dec 07, 2004 | 4.100 | 4.110 | 3.900 | 3.910 | 6,400 | -0.19(-4.63%) |
Dec 06, 2004 | 4.040 | 4.100 | 3.860 | 4.100 | 23,500 | +0.02(+0.49%) |
Dec 03, 2004 | 4.000 | 4.090 | 3.840 | 4.080 | 31,400 | +0.26(+6.81%) |
Dec 02, 2004 | 3.951 | 4.000 | 3.610 | 3.820 | 19,300 | -0.18(-4.50%) |
Dec 01, 2004 | 3.560 | 4.000 | 3.560 | 4.000 | 7,300 | +0.15(+3.90%) |
Nov 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.040 | 4.060 | 3.800 | 3.850 | 23,300 | -0.05(-1.28%) |
Oct 13, 2004 | 4.090 | 4.090 | 3.860 | 3.900 | 29,900 | -0.11(-2.77%) |
Oct 12, 2004 | 4.200 | 4.300 | 3.960 | 4.011 | 48,100 | -0.14(-3.35%) |
Oct 11, 2004 | 3.910 | 4.250 | 3.730 | 4.150 | 142,900 | +0.48(+13.08%) |
Oct 08, 2004 | 3.700 | 3.800 | 3.570 | 3.670 | 26,900 | +0.11(+3.09%) |
Oct 07, 2004 | 3.830 | 3.880 | 3.560 | 3.560 | 99,800 | -0.14(-3.78%) |
Oct 06, 2004 | 2.850 | 3.769 | 2.710 | 3.700 | 219,800 | +1.02(+38.06%) |
Oct 05, 2004 | 2.560 | 2.790 | 2.560 | 2.680 | 7,600 | -0.07(-2.55%) |
Oct 04, 2004 | 2.760 | 2.770 | 2.560 | 2.750 | 28,900 | -0.13(-4.51%) |