Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.640 | 3.640 | 3.420 | 3.470 | 48,200 | +0.04(+1.17%) |
Dec 30, 2004 | 3.440 | 3.480 | 3.400 | 3.430 | 29,200 | -0.02(-0.58%) |
Dec 29, 2004 | 3.480 | 3.490 | 3.410 | 3.450 | 20,400 | +0.00(+0.00%) |
Dec 28, 2004 | 3.450 | 3.450 | 3.430 | 3.450 | 16,300 | +0.00(+0.00%) |
Dec 27, 2004 | 3.430 | 3.480 | 3.420 | 3.450 | 16,000 | -0.04(-1.15%) |
Dec 23, 2004 | 3.450 | 3.500 | 3.440 | 3.490 | 15,200 | +0.07(+2.05%) |
Dec 22, 2004 | 3.490 | 3.490 | 3.420 | 3.420 | 10,100 | -0.06(-1.72%) |
Dec 21, 2004 | 3.470 | 3.500 | 3.420 | 3.480 | 7,400 | +0.03(+0.87%) |
Dec 20, 2004 | 3.300 | 3.530 | 3.300 | 3.450 | 22,800 | +0.02(+0.55%) |
Dec 17, 2004 | 3.400 | 3.460 | 3.370 | 3.431 | 7,800 | +0.00(+0.03%) |
Dec 16, 2004 | 3.420 | 3.520 | 3.420 | 3.430 | 17,200 | -0.09(-2.56%) |
Dec 15, 2004 | 3.500 | 3.620 | 3.380 | 3.520 | 5,800 | -0.06(-1.68%) |
Dec 14, 2004 | 3.570 | 3.840 | 3.310 | 3.580 | 103,100 | +0.03(+0.85%) |
Dec 13, 2004 | 3.650 | 3.650 | 3.500 | 3.550 | 10,300 | -0.05(-1.39%) |
Dec 10, 2004 | 3.600 | 3.600 | 3.500 | 3.600 | 13,900 | +0.10(+2.86%) |
Dec 09, 2004 | 3.460 | 3.540 | 3.400 | 3.500 | 9,600 | +0.04(+1.16%) |
Dec 08, 2004 | 3.730 | 3.740 | 3.400 | 3.460 | 46,100 | -0.29(-7.73%) |
Dec 07, 2004 | 3.750 | 3.750 | 3.730 | 3.750 | 26,400 | +0.00(+0.00%) |
Dec 06, 2004 | 3.650 | 3.780 | 3.650 | 3.750 | 44,000 | +0.13(+3.59%) |
Dec 03, 2004 | 3.550 | 3.630 | 3.520 | 3.620 | 59,600 | +0.17(+4.93%) |
Dec 02, 2004 | 3.300 | 3.500 | 3.300 | 3.450 | 18,000 | +0.05(+1.47%) |
Dec 01, 2004 | 3.490 | 3.540 | 3.400 | 3.400 | 8,400 | -0.12(-3.41%) |
Nov 30, 2004 | 3.370 | 3.570 | 3.370 | 3.520 | 25,200 | -0.04(-1.10%) |
Nov 29, 2004 | 3.360 | 3.559 | 3.360 | 3.559 | 27,800 | +0.05(+1.40%) |
Nov 26, 2004 | 3.600 | 3.600 | 3.500 | 3.510 | 1,700 | +0.04(+1.15%) |
Nov 24, 2004 | 3.460 | 3.520 | 3.400 | 3.470 | 16,300 | -0.10(-2.80%) |
Nov 23, 2004 | 3.400 | 3.590 | 3.400 | 3.570 | 26,300 | +0.02(+0.56%) |
Nov 22, 2004 | 3.560 | 3.570 | 3.500 | 3.550 | 10,900 | -0.05(-1.39%) |
Nov 19, 2004 | 3.640 | 3.670 | 3.600 | 3.600 | 5,100 | -0.04(-1.10%) |
Nov 18, 2004 | 3.580 | 3.650 | 3.570 | 3.640 | 8,400 | +0.00(+0.00%) |
Nov 17, 2004 | 3.500 | 3.730 | 3.500 | 3.640 | 28,800 | +0.04(+1.11%) |
Nov 16, 2004 | 3.870 | 3.870 | 3.580 | 3.600 | 16,000 | -0.17(-4.51%) |
Nov 15, 2004 | 3.970 | 3.970 | 3.640 | 3.770 | 15,600 | +0.04(+1.10%) |
Nov 12, 2004 | 3.810 | 3.820 | 3.560 | 3.729 | 39,900 | -0.07(-1.84%) |
Nov 11, 2004 | 3.860 | 4.020 | 3.770 | 3.799 | 26,700 | -0.18(-4.55%) |
Nov 10, 2004 | 4.090 | 4.150 | 3.880 | 3.980 | 138,700 | +0.03(+0.76%) |
Nov 09, 2004 | 4.120 | 4.120 | 3.950 | 3.950 | 17,100 | -0.02(-0.50%) |
Nov 08, 2004 | 3.880 | 4.080 | 3.880 | 3.970 | 22,600 | -0.02(-0.50%) |
Nov 05, 2004 | 4.240 | 4.240 | 3.880 | 3.990 | 27,200 | +0.09(+2.31%) |
Nov 04, 2004 | 4.090 | 4.090 | 3.800 | 3.900 | 13,400 | -0.05(-1.27%) |
Nov 03, 2004 | 4.250 | 4.250 | 3.890 | 3.950 | 21,300 | -0.01(-0.25%) |
Nov 02, 2004 | 3.850 | 4.070 | 3.850 | 3.960 | 16,700 | +0.08(+2.06%) |
Nov 01, 2004 | 3.940 | 4.160 | 3.840 | 3.880 | 25,500 | +0.13(+3.47%) |
Oct 29, 2004 | 3.950 | 3.950 | 3.750 | 3.750 | 13,600 | -0.17(-4.34%) |
Oct 28, 2004 | 4.000 | 4.000 | 3.821 | 3.920 | 37,700 | +0.06(+1.55%) |
Oct 27, 2004 | 3.760 | 3.940 | 3.760 | 3.860 | 7,300 | +0.01(+0.26%) |
Oct 26, 2004 | 4.200 | 4.200 | 3.700 | 3.850 | 17,800 | +0.02(+0.52%) |
Oct 25, 2004 | 3.950 | 3.950 | 3.610 | 3.830 | 15,800 | -0.02(-0.52%) |
Oct 22, 2004 | 3.810 | 4.000 | 3.610 | 3.850 | 27,900 | +0.22(+6.06%) |
Oct 21, 2004 | 3.610 | 3.710 | 3.610 | 3.630 | 26,700 | +0.02(+0.55%) |
Oct 20, 2004 | 3.780 | 3.780 | 3.600 | 3.610 | 18,900 | +0.02(+0.56%) |
Oct 19, 2004 | 3.695 | 3.850 | 3.590 | 3.590 | 21,500 | -0.01(-0.28%) |
Oct 18, 2004 | 4.000 | 4.000 | 3.510 | 3.600 | 56,700 | +0.00(+0.00%) |
Oct 15, 2004 | 3.560 | 3.800 | 3.560 | 3.600 | 27,300 | -0.01(-0.28%) |
Oct 14, 2004 | 3.990 | 3.990 | 3.600 | 3.610 | 54,000 | -0.19(-5.00%) |
Oct 13, 2004 | 4.270 | 4.270 | 3.800 | 3.800 | 61,400 | -0.35(-8.43%) |
Oct 12, 2004 | 4.360 | 4.360 | 3.900 | 4.150 | 61,000 | -0.13(-3.04%) |
Oct 11, 2004 | 4.630 | 4.630 | 4.160 | 4.280 | 94,400 | -0.02(-0.47%) |
Oct 08, 2004 | 4.400 | 4.500 | 4.240 | 4.300 | 67,800 | +0.10(+2.38%) |
Oct 07, 2004 | 4.470 | 4.600 | 4.170 | 4.200 | 213,800 | +0.11(+2.69%) |
Oct 06, 2004 | 3.630 | 4.320 | 3.580 | 4.090 | 205,500 | +0.59(+16.86%) |
Oct 05, 2004 | 3.550 | 3.580 | 3.500 | 3.500 | 7,900 | -0.01(-0.28%) |
Oct 04, 2004 | 3.500 | 3.580 | 3.440 | 3.510 | 19,300 | +0.12(+3.54%) |