Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.494 | 4.579 | 4.494 | 4.579 | 7,182 | +0.08(+1.70%) |
Dec 30, 2004 | 4.402 | 4.515 | 4.371 | 4.503 | 48,643 | +0.11(+2.51%) |
Dec 29, 2004 | 4.334 | 4.402 | 4.334 | 4.392 | 15,017 | +0.07(+1.70%) |
Dec 28, 2004 | 4.285 | 4.319 | 4.273 | 4.319 | 5,549 | +0.03(+0.71%) |
Dec 27, 2004 | 4.288 | 4.288 | 4.273 | 4.288 | 7,835 | +0.00(+0.00%) |
Dec 23, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 4,244 | -0.02(-0.36%) |
Dec 22, 2004 | 4.273 | 4.304 | 4.273 | 4.304 | 42,440 | +0.03(+0.72%) |
Dec 21, 2004 | 4.261 | 4.273 | 4.258 | 4.273 | 13,711 | +0.02(+0.36%) |
Dec 20, 2004 | 4.273 | 4.273 | 4.258 | 4.258 | 4,896 | +0.00(+0.00%) |
Dec 17, 2004 | 4.258 | 4.270 | 4.258 | 4.258 | 3,264 | -0.01(-0.22%) |
Dec 16, 2004 | 4.239 | 4.273 | 4.239 | 4.267 | 9,793 | +0.06(+1.31%) |
Dec 15, 2004 | 4.196 | 4.242 | 4.184 | 4.212 | 10,773 | +0.02(+0.37%) |
Dec 14, 2004 | 4.227 | 4.227 | 4.184 | 4.196 | 13,385 | -0.02(-0.44%) |
Dec 13, 2004 | 4.227 | 4.227 | 4.215 | 4.215 | 18,282 | -0.01(-0.29%) |
Dec 10, 2004 | 4.242 | 4.242 | 4.227 | 4.227 | 12,405 | +0.02(+0.36%) |
Dec 09, 2004 | 4.242 | 4.242 | 4.196 | 4.212 | 10,773 | -0.03(-0.79%) |
Dec 08, 2004 | 4.242 | 4.245 | 4.215 | 4.245 | 14,364 | +0.00(+0.07%) |
Dec 07, 2004 | 4.267 | 4.267 | 4.227 | 4.242 | 13,058 | -0.03(-0.72%) |
Dec 06, 2004 | 4.319 | 4.319 | 4.270 | 4.273 | 15,670 | -0.05(-1.13%) |
Dec 03, 2004 | 4.288 | 4.322 | 4.288 | 4.322 | 6,202 | -0.00(-0.07%) |
Dec 02, 2004 | 4.282 | 4.325 | 4.282 | 4.325 | 6,855 | +0.04(+0.86%) |
Dec 01, 2004 | 4.301 | 4.319 | 4.227 | 4.288 | 22,526 | +0.02(+0.57%) |
Nov 30, 2004 | 4.233 | 4.264 | 4.215 | 4.264 | 8,814 | +0.03(+0.72%) |
Nov 29, 2004 | 4.261 | 4.270 | 4.227 | 4.233 | 10,773 | -0.02(-0.36%) |
Nov 26, 2004 | 4.249 | 4.249 | 4.249 | 4.249 | 652 | -0.00(-0.07%) |
Nov 24, 2004 | 4.294 | 4.294 | 4.245 | 4.252 | 13,711 | -0.06(-1.28%) |
Nov 23, 2004 | 4.291 | 4.307 | 4.291 | 4.307 | 6,202 | -0.01(-0.14%) |
Nov 22, 2004 | 4.304 | 4.313 | 4.304 | 4.313 | 979 | +0.01(+0.14%) |
Nov 19, 2004 | 4.343 | 4.343 | 4.304 | 4.307 | 10,446 | -0.03(-0.78%) |
Nov 18, 2004 | 4.350 | 4.350 | 4.304 | 4.340 | 17,629 | -0.01(-0.21%) |
Nov 17, 2004 | 4.353 | 4.371 | 4.350 | 4.350 | 6,855 | +0.00(+0.00%) |
Nov 16, 2004 | 4.350 | 4.353 | 4.334 | 4.350 | 6,202 | -0.02(-0.35%) |
Nov 15, 2004 | 4.353 | 4.380 | 4.353 | 4.365 | 6,202 | +0.02(+0.35%) |
Nov 12, 2004 | 4.340 | 4.365 | 4.340 | 4.350 | 7,508 | +0.00(+0.07%) |
Nov 11, 2004 | 4.273 | 4.347 | 4.273 | 4.347 | 3,591 | +0.07(+1.65%) |
Nov 10, 2004 | 4.273 | 4.276 | 4.273 | 4.276 | 2,285 | -0.05(-1.06%) |
Nov 09, 2004 | 4.334 | 4.365 | 4.319 | 4.322 | 11,752 | -0.04(-0.98%) |
Nov 08, 2004 | 4.411 | 4.441 | 4.365 | 4.365 | 15,996 | -0.02(-0.35%) |
Nov 05, 2004 | 4.252 | 4.396 | 4.252 | 4.380 | 392,085 | +0.11(+2.51%) |
Nov 04, 2004 | 4.252 | 4.276 | 4.252 | 4.273 | 517,122 | +0.00(+0.00%) |
Nov 03, 2004 | 4.273 | 4.276 | 4.273 | 4.273 | 6,529 | +0.00(+0.00%) |
Nov 02, 2004 | 4.276 | 4.276 | 4.273 | 4.273 | 8,488 | +0.00(+0.00%) |
Nov 01, 2004 | 4.288 | 4.288 | 4.273 | 4.273 | 652 | -0.05(-1.06%) |
Oct 29, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,896 | -0.01(-0.28%) |
Oct 28, 2004 | 4.322 | 4.331 | 4.322 | 4.331 | 11,099 | -0.02(-0.42%) |
Oct 27, 2004 | 4.411 | 4.441 | 4.350 | 4.350 | 9,793 | -0.03(-0.70%) |
Oct 26, 2004 | 4.325 | 4.396 | 4.325 | 4.380 | 20,240 | +0.08(+1.78%) |
Oct 25, 2004 | 4.288 | 4.365 | 4.285 | 4.304 | 11,426 | +0.01(+0.29%) |
Oct 22, 2004 | 4.288 | 4.304 | 4.282 | 4.291 | 5,223 | +0.01(+0.14%) |
Oct 21, 2004 | 4.304 | 4.304 | 4.273 | 4.285 | 6,855 | -0.03(-0.78%) |
Oct 20, 2004 | 4.334 | 4.334 | 4.309 | 4.319 | 4,570 | -0.02(-0.56%) |
Oct 19, 2004 | 4.322 | 4.343 | 4.322 | 4.343 | 6,529 | +0.02(+0.57%) |
Oct 18, 2004 | 4.304 | 4.334 | 4.304 | 4.319 | 4,570 | +0.02(+0.36%) |
Oct 15, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 652 | +0.00(+0.00%) |
Oct 14, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 326 | +0.00(+0.00%) |
Oct 13, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.380 | 4.380 | 4.304 | 4.304 | 8,488 | -0.08(-1.75%) |
Oct 11, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 979 | +0.00(+0.00%) |
Oct 08, 2004 | 4.423 | 4.441 | 4.380 | 4.380 | 14,690 | -0.03(-0.69%) |
Oct 07, 2004 | 4.386 | 4.411 | 4.386 | 4.411 | 979 | +0.05(+1.05%) |
Oct 06, 2004 | 4.347 | 4.365 | 4.288 | 4.365 | 3,917 | +0.05(+1.06%) |
Oct 05, 2004 | 4.230 | 4.325 | 4.227 | 4.319 | 6,529 | +0.07(+1.73%) |
Oct 04, 2004 | 4.181 | 4.245 | 4.181 | 4.245 | 15,996 | +0.05(+1.17%) |