Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.601 | 4.694 | 4.499 | 4.611 | 275,092 | +0.04(+0.85%) |
Dec 30, 2004 | 4.450 | 4.625 | 4.411 | 4.572 | 303,054 | +0.08(+1.84%) |
Dec 29, 2004 | 4.499 | 4.572 | 4.446 | 4.489 | 241,374 | -0.02(-0.43%) |
Dec 28, 2004 | 4.514 | 4.572 | 4.494 | 4.509 | 303,465 | -0.05(-1.17%) |
Dec 27, 2004 | 4.572 | 4.621 | 4.407 | 4.562 | 446,152 | +0.01(+0.32%) |
Dec 23, 2004 | 4.139 | 4.548 | 4.139 | 4.548 | 953,984 | +0.29(+6.86%) |
Dec 22, 2004 | 4.227 | 4.343 | 4.061 | 4.256 | 759,692 | +0.11(+2.58%) |
Dec 21, 2004 | 4.236 | 4.246 | 3.964 | 4.149 | 1,266,907 | +0.33(+8.66%) |
Dec 20, 2004 | 3.731 | 3.823 | 3.648 | 3.818 | 319,502 | +0.11(+3.09%) |
Dec 17, 2004 | 3.949 | 3.949 | 3.704 | 3.704 | 276,120 | -0.19(-4.81%) |
Dec 16, 2004 | 3.896 | 3.949 | 3.842 | 3.891 | 327,520 | -0.05(-1.23%) |
Dec 15, 2004 | 3.799 | 4.003 | 3.799 | 3.940 | 481,515 | +0.08(+2.02%) |
Dec 14, 2004 | 3.925 | 3.925 | 3.804 | 3.862 | 286,812 | +0.00(+0.00%) |
Dec 13, 2004 | 3.876 | 3.901 | 3.799 | 3.862 | 351,164 | +0.05(+1.40%) |
Dec 10, 2004 | 3.760 | 3.833 | 3.609 | 3.808 | 252,888 | +0.10(+2.76%) |
Dec 09, 2004 | 3.794 | 3.794 | 3.594 | 3.706 | 296,064 | -0.09(-2.31%) |
Dec 08, 2004 | 3.721 | 3.794 | 3.672 | 3.794 | 246,308 | +0.08(+2.23%) |
Dec 07, 2004 | 3.765 | 3.765 | 3.599 | 3.711 | 347,052 | -0.01(-0.39%) |
Dec 06, 2004 | 3.765 | 3.769 | 3.658 | 3.726 | 252,065 | +0.02(+0.52%) |
Dec 03, 2004 | 3.726 | 3.774 | 3.648 | 3.706 | 140,424 | -0.04(-1.17%) |
Dec 02, 2004 | 3.833 | 3.935 | 3.745 | 3.750 | 357,332 | -0.12(-3.02%) |
Dec 01, 2004 | 3.769 | 3.894 | 3.716 | 3.867 | 194,086 | +0.17(+4.61%) |
Nov 30, 2004 | 3.662 | 3.769 | 3.658 | 3.696 | 192,852 | -0.07(-1.94%) |
Nov 29, 2004 | 3.886 | 3.886 | 3.667 | 3.769 | 239,524 | -0.02(-0.64%) |
Nov 26, 2004 | 3.750 | 3.842 | 3.716 | 3.794 | 113,080 | -0.10(-2.50%) |
Nov 24, 2004 | 3.740 | 3.896 | 3.726 | 3.891 | 585,137 | +0.06(+1.52%) |
Nov 23, 2004 | 3.779 | 3.857 | 3.643 | 3.833 | 398,658 | +0.08(+2.07%) |
Nov 22, 2004 | 3.633 | 3.765 | 3.536 | 3.755 | 361,444 | +0.18(+4.89%) |
Nov 19, 2004 | 3.599 | 3.624 | 3.512 | 3.580 | 217,730 | -0.02(-0.54%) |
Nov 18, 2004 | 3.633 | 3.643 | 3.507 | 3.599 | 219,786 | +0.01(+0.27%) |
Nov 17, 2004 | 3.648 | 3.794 | 3.536 | 3.589 | 578,147 | -0.04(-1.07%) |
Nov 16, 2004 | 3.594 | 3.653 | 3.517 | 3.628 | 455,815 | +0.05(+1.50%) |
Nov 15, 2004 | 3.283 | 3.589 | 3.283 | 3.575 | 600,352 | +0.19(+5.60%) |
Nov 12, 2004 | 3.405 | 3.410 | 3.332 | 3.385 | 525,719 | +0.01(+0.29%) |
Nov 11, 2004 | 3.113 | 3.380 | 3.113 | 3.375 | 797,316 | +0.21(+6.77%) |
Nov 10, 2004 | 3.147 | 3.200 | 3.137 | 3.161 | 430,732 | +0.00(+0.15%) |
Nov 09, 2004 | 3.191 | 3.244 | 3.127 | 3.157 | 446,357 | +0.02(+0.62%) |
Nov 08, 2004 | 3.191 | 3.191 | 3.089 | 3.137 | 583,698 | +0.00(+0.00%) |
Nov 05, 2004 | 3.137 | 3.210 | 3.064 | 3.137 | 219,992 | +0.00(+0.00%) |
Nov 04, 2004 | 3.113 | 3.137 | 3.069 | 3.137 | 355,482 | +0.00(+0.00%) |
Nov 03, 2004 | 3.108 | 3.161 | 3.084 | 3.137 | 260,700 | +0.04(+1.41%) |
Nov 02, 2004 | 3.040 | 3.152 | 3.040 | 3.093 | 171,059 | +0.00(+0.16%) |
Nov 01, 2004 | 3.040 | 3.098 | 3.040 | 3.089 | 271,803 | -0.05(-1.55%) |
Oct 29, 2004 | 3.137 | 3.176 | 3.113 | 3.137 | 489,328 | +0.05(+1.73%) |
Oct 28, 2004 | 3.220 | 3.220 | 3.064 | 3.084 | 448,824 | -0.11(-3.50%) |
Oct 27, 2004 | 3.215 | 3.215 | 3.118 | 3.196 | 352,809 | -0.03(-1.05%) |
Oct 26, 2004 | 3.157 | 3.230 | 3.074 | 3.230 | 174,143 | +0.05(+1.68%) |
Oct 25, 2004 | 3.186 | 3.210 | 3.074 | 3.176 | 345,202 | +0.00(+0.00%) |
Oct 22, 2004 | 3.239 | 3.239 | 3.113 | 3.176 | 419,218 | -0.03(-1.06%) |
Oct 21, 2004 | 3.278 | 3.278 | 3.127 | 3.210 | 574,652 | -0.04(-1.20%) |
Oct 20, 2004 | 3.410 | 3.497 | 3.079 | 3.249 | 794,027 | -0.18(-5.38%) |
Oct 19, 2004 | 3.414 | 3.546 | 3.283 | 3.434 | 478,431 | +0.05(+1.58%) |
Oct 18, 2004 | 3.312 | 3.468 | 3.312 | 3.380 | 197,992 | +0.03(+0.87%) |
Oct 15, 2004 | 3.234 | 3.400 | 3.186 | 3.351 | 533,532 | +0.13(+3.92%) |
Oct 14, 2004 | 3.230 | 3.264 | 3.166 | 3.225 | 810,475 | +0.05(+1.53%) |
Oct 13, 2004 | 3.225 | 3.259 | 3.157 | 3.176 | 434,227 | -0.04(-1.21%) |
Oct 12, 2004 | 3.283 | 3.283 | 3.161 | 3.215 | 325,259 | -0.02(-0.60%) |
Oct 11, 2004 | 3.142 | 3.234 | 3.142 | 3.234 | 506,804 | +0.07(+2.31%) |
Oct 08, 2004 | 3.210 | 3.215 | 3.093 | 3.161 | 674,984 | +0.00(+0.00%) |
Oct 07, 2004 | 3.186 | 3.186 | 3.089 | 3.161 | 421,480 | -0.00(-0.15%) |
Oct 06, 2004 | 3.137 | 3.181 | 3.059 | 3.166 | 2,018,786 | -0.04(-1.36%) |
Oct 05, 2004 | 3.113 | 3.215 | 3.113 | 3.210 | 333,688 | +0.02(+0.61%) |
Oct 04, 2004 | 3.064 | 3.225 | 2.996 | 3.191 | 568,072 | +0.18(+5.98%) |