Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.222 | 4.233 | 4.203 | 4.223 | 4,517,747 | +0.02(+0.48%) |
Dec 30, 2004 | 4.175 | 4.216 | 4.155 | 4.203 | 4,798,297 | +0.03(+0.70%) |
Dec 29, 2004 | 4.161 | 4.186 | 4.112 | 4.173 | 7,235,965 | +0.04(+0.95%) |
Dec 28, 2004 | 4.154 | 4.167 | 4.131 | 4.134 | 5,838,114 | -0.00(-0.05%) |
Dec 27, 2004 | 4.188 | 4.199 | 4.131 | 4.136 | 7,306,771 | -0.05(-1.21%) |
Dec 23, 2004 | 4.167 | 4.210 | 4.167 | 4.187 | 6,567,989 | +0.02(+0.51%) |
Dec 22, 2004 | 4.219 | 4.222 | 4.131 | 4.166 | 10,948,133 | -0.03(-0.80%) |
Dec 21, 2004 | 4.171 | 4.200 | 4.160 | 4.199 | 9,226,090 | +0.03(+0.78%) |
Dec 20, 2004 | 4.189 | 4.200 | 4.138 | 4.167 | 11,330,661 | -0.02(-0.56%) |
Dec 17, 2004 | 4.154 | 4.210 | 4.154 | 4.190 | 14,716,856 | +0.00(+0.08%) |
Dec 16, 2004 | 4.216 | 4.230 | 4.158 | 4.187 | 10,008,513 | -0.03(-0.69%) |
Dec 15, 2004 | 4.210 | 4.248 | 4.150 | 4.216 | 14,946,195 | +0.06(+1.43%) |
Dec 14, 2004 | 4.170 | 4.180 | 4.124 | 4.157 | 4,836,594 | +0.01(+0.27%) |
Dec 13, 2004 | 4.132 | 4.154 | 4.115 | 4.145 | 8,279,790 | +0.03(+0.68%) |
Dec 10, 2004 | 4.225 | 4.225 | 4.097 | 4.117 | 8,929,509 | -0.03(-0.78%) |
Dec 09, 2004 | 4.199 | 4.199 | 4.082 | 4.150 | 9,350,334 | +0.01(+0.16%) |
Dec 08, 2004 | 4.111 | 4.163 | 4.045 | 4.143 | 8,919,712 | +0.02(+0.44%) |
Dec 07, 2004 | 4.203 | 4.207 | 4.113 | 4.125 | 6,440,628 | -0.07(-1.58%) |
Dec 06, 2004 | 4.239 | 4.261 | 4.177 | 4.191 | 6,813,359 | -0.02(-0.48%) |
Dec 03, 2004 | 4.195 | 4.259 | 4.181 | 4.212 | 6,174,774 | +0.02(+0.43%) |
Dec 02, 2004 | 4.239 | 4.243 | 4.129 | 4.194 | 12,063,654 | -0.10(-2.22%) |
Dec 01, 2004 | 4.428 | 4.428 | 4.267 | 4.289 | 11,209,089 | -0.14(-3.14%) |
Nov 30, 2004 | 4.431 | 4.474 | 4.419 | 4.428 | 7,045,370 | -0.02(-0.48%) |
Nov 29, 2004 | 4.491 | 4.493 | 4.401 | 4.450 | 4,466,535 | -0.02(-0.55%) |
Nov 26, 2004 | 4.469 | 4.525 | 4.450 | 4.474 | 2,953,346 | +0.03(+0.68%) |
Nov 24, 2004 | 4.433 | 4.459 | 4.388 | 4.444 | 5,737,026 | +0.04(+0.89%) |
Nov 23, 2004 | 4.407 | 4.465 | 4.392 | 4.405 | 10,174,617 | +0.02(+0.46%) |
Nov 22, 2004 | 4.344 | 4.393 | 4.328 | 4.385 | 9,947,059 | +0.08(+1.80%) |
Nov 19, 2004 | 4.250 | 4.323 | 4.241 | 4.307 | 9,318,716 | +0.09(+2.21%) |
Nov 18, 2004 | 4.233 | 4.235 | 4.193 | 4.214 | 6,482,043 | +0.02(+0.37%) |
Nov 17, 2004 | 4.148 | 4.214 | 4.133 | 4.198 | 8,564,348 | +0.05(+1.22%) |
Nov 16, 2004 | 4.160 | 4.185 | 4.140 | 4.148 | 5,603,876 | +0.01(+0.30%) |
Nov 15, 2004 | 4.258 | 4.259 | 4.122 | 4.135 | 11,010,923 | -0.15(-3.61%) |
Nov 12, 2004 | 4.210 | 4.290 | 4.188 | 4.290 | 11,183,261 | +0.09(+2.11%) |
Nov 11, 2004 | 4.193 | 4.216 | 4.180 | 4.202 | 7,146,457 | +0.01(+0.21%) |
Nov 10, 2004 | 4.205 | 4.217 | 4.131 | 4.193 | 14,053,778 | -0.01(-0.27%) |
Nov 09, 2004 | 4.236 | 4.248 | 4.182 | 4.204 | 9,718,611 | -0.03(-0.74%) |
Nov 08, 2004 | 4.314 | 4.315 | 4.202 | 4.235 | 8,494,879 | -0.08(-1.82%) |
Nov 05, 2004 | 4.291 | 4.332 | 4.271 | 4.314 | 7,750,753 | +0.04(+1.05%) |
Nov 04, 2004 | 4.227 | 4.287 | 4.227 | 4.269 | 9,035,494 | +0.05(+1.25%) |
Nov 03, 2004 | 4.216 | 4.245 | 4.158 | 4.216 | 9,178,886 | +0.06(+1.35%) |
Nov 02, 2004 | 4.210 | 4.253 | 4.153 | 4.160 | 10,994,001 | -0.07(-1.54%) |
Nov 01, 2004 | 4.307 | 4.331 | 4.212 | 4.225 | 8,483,746 | -0.05(-1.26%) |
Oct 29, 2004 | 4.244 | 4.290 | 4.190 | 4.279 | 10,499,253 | +0.05(+1.20%) |
Oct 28, 2004 | 4.272 | 4.341 | 4.215 | 4.228 | 12,219,515 | -0.04(-1.05%) |
Oct 27, 2004 | 4.392 | 4.393 | 4.184 | 4.273 | 22,627,478 | -0.14(-3.25%) |
Oct 26, 2004 | 4.497 | 4.498 | 4.390 | 4.417 | 14,496,424 | -0.09(-2.02%) |
Oct 25, 2004 | 4.525 | 4.546 | 4.469 | 4.508 | 5,539,305 | -0.02(-0.37%) |
Oct 22, 2004 | 4.534 | 4.578 | 4.501 | 4.525 | 6,726,077 | +0.02(+0.42%) |
Oct 21, 2004 | 4.544 | 4.557 | 4.484 | 4.506 | 6,319,057 | -0.03(-0.57%) |
Oct 20, 2004 | 4.452 | 4.535 | 4.433 | 4.532 | 8,020,615 | +0.10(+2.36%) |
Oct 19, 2004 | 4.465 | 4.499 | 4.413 | 4.427 | 6,449,089 | -0.04(-0.83%) |
Oct 18, 2004 | 4.527 | 4.553 | 4.455 | 4.464 | 7,711,565 | -0.05(-1.09%) |
Oct 15, 2004 | 4.559 | 4.570 | 4.492 | 4.514 | 6,539,489 | -0.01(-0.12%) |
Oct 14, 2004 | 4.470 | 4.529 | 4.461 | 4.519 | 6,576,005 | +0.11(+2.39%) |
Oct 13, 2004 | 4.538 | 4.539 | 4.331 | 4.414 | 11,675,337 | -0.15(-3.34%) |
Oct 12, 2004 | 4.603 | 4.632 | 4.551 | 4.566 | 5,198,192 | -0.04(-0.85%) |
Oct 11, 2004 | 4.656 | 4.660 | 4.577 | 4.606 | 3,621,768 | -0.02(-0.53%) |
Oct 08, 2004 | 4.648 | 4.680 | 4.581 | 4.630 | 7,020,877 | -0.00(-0.02%) |
Oct 07, 2004 | 4.738 | 4.783 | 4.602 | 4.632 | 9,446,077 | -0.10(-2.09%) |
Oct 06, 2004 | 4.699 | 4.730 | 4.675 | 4.730 | 7,700,877 | +0.06(+1.27%) |
Oct 05, 2004 | 4.682 | 4.725 | 4.626 | 4.671 | 12,586,902 | -0.01(-0.22%) |
Oct 04, 2004 | 4.711 | 4.711 | 4.664 | 4.681 | 6,387,190 | -0.03(-0.64%) |