Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.525 | 4.612 | 4.525 | 4.612 | 7,131 | +0.08(+1.70%) |
Dec 30, 2004 | 4.433 | 4.547 | 4.402 | 4.535 | 48,302 | +0.11(+2.51%) |
Dec 29, 2004 | 4.365 | 4.433 | 4.365 | 4.424 | 14,912 | +0.07(+1.70%) |
Dec 28, 2004 | 4.316 | 4.349 | 4.303 | 4.349 | 5,510 | +0.03(+0.71%) |
Dec 27, 2004 | 4.319 | 4.319 | 4.303 | 4.319 | 7,780 | +0.00(+0.00%) |
Dec 23, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,214 | -0.02(-0.36%) |
Dec 22, 2004 | 4.303 | 4.334 | 4.303 | 4.334 | 42,142 | +0.03(+0.72%) |
Dec 21, 2004 | 4.291 | 4.303 | 4.288 | 4.303 | 13,615 | +0.02(+0.36%) |
Dec 20, 2004 | 4.303 | 4.303 | 4.288 | 4.288 | 4,862 | +0.00(+0.00%) |
Dec 17, 2004 | 4.288 | 4.300 | 4.288 | 4.288 | 3,241 | -0.01(-0.22%) |
Dec 16, 2004 | 4.269 | 4.303 | 4.269 | 4.297 | 9,725 | +0.06(+1.31%) |
Dec 15, 2004 | 4.226 | 4.272 | 4.214 | 4.242 | 10,697 | +0.02(+0.36%) |
Dec 14, 2004 | 4.257 | 4.257 | 4.214 | 4.226 | 13,291 | -0.02(-0.44%) |
Dec 13, 2004 | 4.257 | 4.257 | 4.245 | 4.245 | 18,153 | -0.01(-0.29%) |
Dec 10, 2004 | 4.272 | 4.272 | 4.257 | 4.257 | 12,318 | +0.02(+0.36%) |
Dec 09, 2004 | 4.272 | 4.272 | 4.226 | 4.242 | 10,697 | -0.03(-0.79%) |
Dec 08, 2004 | 4.272 | 4.275 | 4.245 | 4.275 | 14,263 | +0.00(+0.07%) |
Dec 07, 2004 | 4.297 | 4.297 | 4.257 | 4.272 | 12,967 | -0.03(-0.72%) |
Dec 06, 2004 | 4.349 | 4.349 | 4.300 | 4.303 | 15,560 | -0.05(-1.13%) |
Dec 03, 2004 | 4.319 | 4.353 | 4.319 | 4.353 | 6,159 | -0.00(-0.07%) |
Dec 02, 2004 | 4.312 | 4.356 | 4.312 | 4.356 | 6,807 | +0.04(+0.86%) |
Dec 01, 2004 | 4.331 | 4.349 | 4.257 | 4.319 | 22,368 | +0.02(+0.57%) |
Nov 30, 2004 | 4.263 | 4.294 | 4.245 | 4.294 | 8,752 | +0.03(+0.72%) |
Nov 29, 2004 | 4.291 | 4.300 | 4.257 | 4.263 | 10,697 | -0.02(-0.36%) |
Nov 26, 2004 | 4.279 | 4.279 | 4.279 | 4.279 | 648 | -0.00(-0.07%) |
Nov 24, 2004 | 4.325 | 4.325 | 4.275 | 4.282 | 13,615 | -0.06(-1.28%) |
Nov 23, 2004 | 4.322 | 4.337 | 4.322 | 4.337 | 6,159 | -0.01(-0.14%) |
Nov 22, 2004 | 4.334 | 4.343 | 4.334 | 4.343 | 972 | +0.01(+0.14%) |
Nov 19, 2004 | 4.374 | 4.374 | 4.334 | 4.337 | 10,373 | -0.03(-0.78%) |
Nov 18, 2004 | 4.380 | 4.380 | 4.334 | 4.371 | 17,505 | -0.01(-0.21%) |
Nov 17, 2004 | 4.383 | 4.402 | 4.380 | 4.380 | 6,807 | +0.00(+0.00%) |
Nov 16, 2004 | 4.380 | 4.383 | 4.365 | 4.380 | 6,159 | -0.02(-0.35%) |
Nov 15, 2004 | 4.383 | 4.411 | 4.383 | 4.396 | 6,159 | +0.02(+0.35%) |
Nov 12, 2004 | 4.371 | 4.396 | 4.371 | 4.380 | 7,456 | +0.00(+0.07%) |
Nov 11, 2004 | 4.303 | 4.377 | 4.303 | 4.377 | 3,565 | +0.07(+1.65%) |
Nov 10, 2004 | 4.303 | 4.306 | 4.303 | 4.306 | 2,269 | -0.05(-1.06%) |
Nov 09, 2004 | 4.365 | 4.396 | 4.349 | 4.353 | 11,670 | -0.04(-0.98%) |
Nov 08, 2004 | 4.442 | 4.473 | 4.396 | 4.396 | 15,884 | -0.02(-0.35%) |
Nov 05, 2004 | 4.282 | 4.427 | 4.282 | 4.411 | 389,335 | +0.11(+2.51%) |
Nov 04, 2004 | 4.282 | 4.306 | 4.282 | 4.303 | 513,495 | +0.00(+0.00%) |
Nov 03, 2004 | 4.303 | 4.306 | 4.303 | 4.303 | 6,483 | +0.00(+0.00%) |
Nov 02, 2004 | 4.306 | 4.306 | 4.303 | 4.303 | 8,428 | +0.00(+0.00%) |
Nov 01, 2004 | 4.319 | 4.319 | 4.303 | 4.303 | 648 | -0.05(-1.06%) |
Oct 29, 2004 | 4.349 | 4.349 | 4.349 | 4.349 | 4,862 | -0.01(-0.28%) |
Oct 28, 2004 | 4.353 | 4.362 | 4.353 | 4.362 | 11,021 | -0.02(-0.42%) |
Oct 27, 2004 | 4.442 | 4.473 | 4.380 | 4.380 | 9,725 | -0.03(-0.70%) |
Oct 26, 2004 | 4.356 | 4.427 | 4.356 | 4.411 | 20,098 | +0.08(+1.78%) |
Oct 25, 2004 | 4.319 | 4.396 | 4.316 | 4.334 | 11,346 | +0.01(+0.29%) |
Oct 22, 2004 | 4.319 | 4.334 | 4.312 | 4.321 | 5,186 | +0.01(+0.14%) |
Oct 21, 2004 | 4.334 | 4.334 | 4.303 | 4.316 | 6,807 | -0.03(-0.78%) |
Oct 20, 2004 | 4.365 | 4.365 | 4.340 | 4.349 | 4,538 | -0.02(-0.56%) |
Oct 19, 2004 | 4.353 | 4.374 | 4.353 | 4.374 | 6,483 | +0.02(+0.57%) |
Oct 18, 2004 | 4.334 | 4.365 | 4.334 | 4.349 | 4,538 | +0.02(+0.36%) |
Oct 15, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 648 | +0.00(+0.00%) |
Oct 14, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 324 | +0.00(+0.00%) |
Oct 13, 2004 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.411 | 4.411 | 4.334 | 4.334 | 8,428 | -0.08(-1.75%) |
Oct 11, 2004 | 4.411 | 4.411 | 4.411 | 4.411 | 972 | +0.00(+0.00%) |
Oct 08, 2004 | 4.454 | 4.473 | 4.411 | 4.411 | 14,587 | -0.03(-0.69%) |
Oct 07, 2004 | 4.417 | 4.442 | 4.417 | 4.442 | 972 | +0.05(+1.05%) |
Oct 06, 2004 | 4.377 | 4.396 | 4.319 | 4.396 | 3,890 | +0.05(+1.06%) |
Oct 05, 2004 | 4.260 | 4.356 | 4.257 | 4.349 | 6,483 | +0.07(+1.73%) |
Oct 04, 2004 | 4.211 | 4.275 | 4.211 | 4.275 | 15,884 | +0.05(+1.17%) |