Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.982 | 5.017 | 4.975 | 4.975 | 5,069,025 | -0.02(-0.32%) |
Dec 30, 2004 | 4.968 | 5.023 | 4.968 | 4.991 | 3,975,384 | +0.02(+0.45%) |
Dec 29, 2004 | 5.012 | 5.012 | 4.916 | 4.969 | 12,958,733 | -0.05(-1.01%) |
Dec 28, 2004 | 5.006 | 5.023 | 4.992 | 5.019 | 5,830,928 | +0.04(+0.70%) |
Dec 27, 2004 | 5.036 | 5.036 | 4.984 | 4.984 | 5,194,794 | -0.04(-0.85%) |
Dec 23, 2004 | 5.014 | 5.066 | 5.014 | 5.027 | 5,709,716 | +0.03(+0.60%) |
Dec 22, 2004 | 4.982 | 5.036 | 4.942 | 4.997 | 14,475,248 | -0.02(-0.36%) |
Dec 21, 2004 | 5.033 | 5.063 | 5.011 | 5.015 | 8,063,778 | -0.00(-0.10%) |
Dec 20, 2004 | 5.039 | 5.071 | 5.006 | 5.020 | 12,696,259 | -0.01(-0.22%) |
Dec 17, 2004 | 4.880 | 5.059 | 4.880 | 5.031 | 40,266,944 | +0.32(+6.75%) |
Dec 16, 2004 | 4.718 | 4.753 | 4.670 | 4.713 | 9,298,681 | +0.00(+0.06%) |
Dec 15, 2004 | 4.773 | 4.775 | 4.688 | 4.710 | 14,700,356 | -0.04(-0.79%) |
Dec 14, 2004 | 4.757 | 4.757 | 4.680 | 4.747 | 13,853,695 | -0.03(-0.60%) |
Dec 13, 2004 | 4.787 | 4.800 | 4.726 | 4.776 | 11,876,939 | +0.00(+0.06%) |
Dec 10, 2004 | 4.800 | 4.850 | 4.773 | 4.773 | 7,532,451 | -0.03(-0.59%) |
Dec 09, 2004 | 4.765 | 4.833 | 4.737 | 4.802 | 10,824,310 | +0.04(+0.95%) |
Dec 08, 2004 | 4.718 | 4.776 | 4.697 | 4.757 | 7,743,888 | +0.05(+1.03%) |
Dec 07, 2004 | 4.732 | 4.787 | 4.708 | 4.708 | 7,770,318 | -0.05(-0.97%) |
Dec 06, 2004 | 4.744 | 4.776 | 4.699 | 4.754 | 8,246,963 | -0.00(-0.07%) |
Dec 03, 2004 | 4.746 | 4.780 | 4.724 | 4.758 | 5,930,267 | +0.00(+0.02%) |
Dec 02, 2004 | 4.748 | 4.781 | 4.715 | 4.757 | 6,785,130 | +0.01(+0.17%) |
Dec 01, 2004 | 4.652 | 4.759 | 4.652 | 4.748 | 7,907,023 | +0.10(+2.23%) |
Nov 30, 2004 | 4.704 | 4.733 | 4.630 | 4.645 | 9,860,995 | -0.06(-1.26%) |
Nov 29, 2004 | 4.680 | 4.726 | 4.677 | 4.704 | 8,492,121 | +0.04(+0.76%) |
Nov 26, 2004 | 4.685 | 4.718 | 4.663 | 4.668 | 3,808,604 | -0.02(-0.40%) |
Nov 24, 2004 | 4.668 | 4.690 | 4.651 | 4.687 | 6,834,344 | +0.03(+0.70%) |
Nov 23, 2004 | 4.603 | 4.661 | 4.574 | 4.655 | 8,075,626 | +0.06(+1.31%) |
Nov 22, 2004 | 4.559 | 4.612 | 4.514 | 4.594 | 13,412,594 | +0.07(+1.50%) |
Nov 19, 2004 | 4.628 | 4.643 | 4.473 | 4.526 | 45,769,780 | -0.14(-2.94%) |
Nov 18, 2004 | 4.723 | 4.817 | 4.663 | 4.663 | 26,935,462 | -0.05(-1.15%) |
Nov 17, 2004 | 4.695 | 4.795 | 4.695 | 4.718 | 7,224,409 | +0.03(+0.60%) |
Nov 16, 2004 | 4.742 | 4.746 | 4.684 | 4.690 | 7,804,950 | -0.05(-1.10%) |
Nov 15, 2004 | 4.726 | 4.774 | 4.719 | 4.742 | 5,159,250 | +0.00(+0.03%) |
Nov 12, 2004 | 4.669 | 4.747 | 4.666 | 4.740 | 7,553,412 | +0.08(+1.66%) |
Nov 11, 2004 | 4.650 | 4.680 | 4.636 | 4.663 | 7,134,183 | +0.04(+0.82%) |
Nov 10, 2004 | 4.647 | 4.672 | 4.625 | 4.625 | 7,336,507 | -0.03(-0.60%) |
Nov 09, 2004 | 4.636 | 4.658 | 4.624 | 4.653 | 8,648,876 | +0.01(+0.22%) |
Nov 08, 2004 | 4.696 | 4.723 | 4.619 | 4.642 | 15,120,496 | -0.08(-1.74%) |
Nov 05, 2004 | 4.684 | 4.742 | 4.669 | 4.725 | 12,564,110 | +0.04(+0.88%) |
Nov 04, 2004 | 4.557 | 4.684 | 4.543 | 4.684 | 18,719,486 | +0.13(+2.77%) |
Nov 03, 2004 | 4.540 | 4.570 | 4.520 | 4.557 | 11,827,726 | +0.05(+1.01%) |
Nov 02, 2004 | 4.498 | 4.588 | 4.498 | 4.512 | 14,853,465 | +0.04(+0.78%) |
Nov 01, 2004 | 4.447 | 4.498 | 4.427 | 4.477 | 7,962,616 | +0.02(+0.36%) |
Oct 29, 2004 | 4.456 | 4.496 | 4.448 | 4.461 | 7,825,000 | +0.01(+0.25%) |
Oct 28, 2004 | 4.471 | 4.484 | 4.436 | 4.450 | 7,275,445 | -0.02(-0.48%) |
Oct 27, 2004 | 4.418 | 4.488 | 4.411 | 4.471 | 13,742,508 | +0.04(+0.89%) |
Oct 26, 2004 | 4.397 | 4.471 | 4.384 | 4.432 | 14,734,988 | +0.05(+1.08%) |
Oct 25, 2004 | 4.329 | 4.404 | 4.314 | 4.385 | 10,188,176 | +0.04(+1.02%) |
Oct 22, 2004 | 4.422 | 4.436 | 4.318 | 4.340 | 12,308,016 | -0.09(-2.08%) |
Oct 21, 2004 | 4.386 | 4.455 | 4.380 | 4.432 | 22,402,322 | +0.06(+1.43%) |
Oct 20, 2004 | 4.390 | 4.418 | 4.352 | 4.370 | 7,634,524 | -0.03(-0.77%) |
Oct 19, 2004 | 4.384 | 4.427 | 4.381 | 4.404 | 20,336,252 | +0.02(+0.46%) |
Oct 18, 2004 | 4.252 | 4.384 | 4.249 | 4.384 | 11,911,571 | +0.10(+2.30%) |
Oct 15, 2004 | 4.238 | 4.301 | 4.225 | 4.285 | 8,555,005 | +0.04(+0.94%) |
Oct 14, 2004 | 4.249 | 4.282 | 4.235 | 4.245 | 5,953,963 | -0.01(-0.27%) |
Oct 13, 2004 | 4.286 | 4.293 | 4.204 | 4.256 | 10,210,960 | -0.02(-0.58%) |
Oct 12, 2004 | 4.288 | 4.317 | 4.252 | 4.281 | 9,605,812 | -0.06(-1.32%) |
Oct 11, 2004 | 4.339 | 4.351 | 4.308 | 4.338 | 8,156,738 | -0.00(-0.03%) |
Oct 08, 2004 | 4.367 | 4.370 | 4.314 | 4.339 | 7,548,856 | -0.03(-0.65%) |
Oct 07, 2004 | 4.379 | 4.389 | 4.363 | 4.368 | 7,056,717 | -0.03(-0.57%) |
Oct 06, 2004 | 4.383 | 4.420 | 4.362 | 4.393 | 11,590,770 | +0.02(+0.48%) |
Oct 05, 2004 | 4.375 | 4.400 | 4.357 | 4.372 | 13,346,064 | -0.00(-0.11%) |
Oct 04, 2004 | 4.384 | 4.389 | 4.367 | 4.377 | 10,645,682 | -0.01(-0.13%) |