Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.194 | 3.217 | 3.153 | 3.179 | 11,201,423 | -0.02(-0.51%) |
Dec 30, 2004 | 3.239 | 3.239 | 3.183 | 3.196 | 7,554,742 | -0.03(-0.82%) |
Dec 29, 2004 | 3.202 | 3.245 | 3.178 | 3.222 | 15,751,106 | +0.02(+0.65%) |
Dec 28, 2004 | 3.127 | 3.227 | 3.115 | 3.201 | 18,735,804 | +0.09(+2.83%) |
Dec 27, 2004 | 3.139 | 3.151 | 3.045 | 3.113 | 14,276,916 | -0.00(-0.15%) |
Dec 23, 2004 | 3.132 | 3.157 | 3.093 | 3.118 | 14,650,004 | -0.02(-0.78%) |
Dec 22, 2004 | 3.118 | 3.192 | 3.076 | 3.142 | 20,893,988 | -0.04(-1.28%) |
Dec 21, 2004 | 3.183 | 3.226 | 3.101 | 3.183 | 29,269,192 | +0.00(+0.06%) |
Dec 20, 2004 | 3.212 | 3.303 | 3.176 | 3.181 | 22,358,272 | +0.01(+0.46%) |
Dec 17, 2004 | 3.267 | 3.289 | 3.164 | 3.167 | 23,786,790 | -0.07(-2.13%) |
Dec 16, 2004 | 3.307 | 3.307 | 3.212 | 3.236 | 15,865,013 | -0.05(-1.55%) |
Dec 15, 2004 | 3.366 | 3.386 | 3.267 | 3.287 | 15,625,093 | -0.09(-2.61%) |
Dec 14, 2004 | 3.356 | 3.388 | 3.341 | 3.375 | 22,086,436 | +0.00(+0.05%) |
Dec 13, 2004 | 3.361 | 3.378 | 3.246 | 3.373 | 18,145,908 | +0.07(+2.03%) |
Dec 10, 2004 | 3.318 | 3.358 | 3.296 | 3.306 | 9,858,749 | -0.04(-1.25%) |
Dec 09, 2004 | 3.288 | 3.371 | 3.253 | 3.347 | 17,806,388 | +0.05(+1.40%) |
Dec 08, 2004 | 3.219 | 3.312 | 3.207 | 3.301 | 18,452,412 | +0.06(+1.91%) |
Dec 07, 2004 | 3.276 | 3.351 | 3.224 | 3.239 | 24,564,330 | -0.02(-0.56%) |
Dec 06, 2004 | 3.244 | 3.278 | 3.169 | 3.257 | 13,776,715 | +0.03(+1.04%) |
Dec 03, 2004 | 3.162 | 3.261 | 3.147 | 3.224 | 29,312,664 | +0.05(+1.69%) |
Dec 02, 2004 | 3.139 | 3.193 | 3.120 | 3.170 | 32,786,558 | +0.02(+0.72%) |
Dec 01, 2004 | 3.128 | 3.195 | 3.121 | 3.148 | 20,978,180 | +0.02(+0.52%) |
Nov 30, 2004 | 3.104 | 3.136 | 3.068 | 3.131 | 19,473,724 | +0.03(+0.88%) |
Nov 29, 2004 | 3.137 | 3.176 | 3.080 | 3.104 | 19,689,434 | -0.03(-1.01%) |
Nov 26, 2004 | 3.185 | 3.193 | 3.135 | 3.136 | 4,130,373 | -0.01(-0.26%) |
Nov 24, 2004 | 3.147 | 3.221 | 3.119 | 3.144 | 14,716,587 | +0.01(+0.35%) |
Nov 23, 2004 | 3.148 | 3.159 | 3.103 | 3.133 | 12,103,325 | -0.01(-0.35%) |
Nov 22, 2004 | 3.141 | 3.173 | 3.044 | 3.144 | 17,175,772 | +0.02(+0.73%) |
Nov 19, 2004 | 3.217 | 3.235 | 3.094 | 3.121 | 23,284,388 | -0.10(-3.16%) |
Nov 18, 2004 | 3.153 | 3.257 | 3.120 | 3.223 | 19,615,696 | +0.09(+2.90%) |
Nov 17, 2004 | 3.210 | 3.217 | 3.114 | 3.132 | 24,547,822 | -0.06(-1.96%) |
Nov 16, 2004 | 3.260 | 3.280 | 3.186 | 3.195 | 18,831,552 | -0.07(-2.12%) |
Nov 15, 2004 | 3.349 | 3.362 | 3.243 | 3.264 | 18,078,774 | -0.09(-2.76%) |
Nov 12, 2004 | 3.396 | 3.441 | 3.323 | 3.357 | 14,248,852 | -0.02(-0.67%) |
Nov 11, 2004 | 3.361 | 3.401 | 3.320 | 3.379 | 12,505,577 | +0.06(+1.89%) |
Nov 10, 2004 | 3.272 | 3.373 | 3.270 | 3.317 | 19,176,026 | -0.02(-0.73%) |
Nov 09, 2004 | 3.353 | 3.397 | 3.330 | 3.341 | 11,940,994 | -0.00(-0.14%) |
Nov 08, 2004 | 3.376 | 3.425 | 3.314 | 3.346 | 15,924,443 | -0.05(-1.60%) |
Nov 05, 2004 | 3.407 | 3.455 | 3.351 | 3.400 | 20,767,424 | +0.02(+0.59%) |
Nov 04, 2004 | 3.285 | 3.395 | 3.280 | 3.380 | 17,346,908 | +0.06(+1.89%) |
Nov 03, 2004 | 3.291 | 3.379 | 3.280 | 3.317 | 35,520,328 | +0.11(+3.49%) |
Nov 02, 2004 | 3.207 | 3.299 | 3.178 | 3.206 | 24,157,676 | -0.01(-0.20%) |
Nov 01, 2004 | 3.172 | 3.217 | 3.137 | 3.212 | 22,915,702 | +0.07(+2.08%) |
Oct 29, 2004 | 3.178 | 3.237 | 3.105 | 3.147 | 18,405,088 | -0.04(-1.14%) |
Oct 28, 2004 | 3.178 | 3.225 | 3.128 | 3.183 | 20,463,672 | +0.01(+0.26%) |
Oct 27, 2004 | 3.088 | 3.209 | 3.076 | 3.175 | 27,404,856 | +0.08(+2.70%) |
Oct 26, 2004 | 3.018 | 3.119 | 2.994 | 3.091 | 31,890,158 | +0.10(+3.28%) |
Oct 25, 2004 | 3.012 | 3.028 | 2.914 | 2.993 | 35,264,452 | -0.03(-0.93%) |
Oct 22, 2004 | 3.153 | 3.157 | 2.963 | 3.021 | 96,669,224 | -0.31(-9.35%) |
Oct 21, 2004 | 3.411 | 3.453 | 3.281 | 3.333 | 37,237,740 | -0.10(-2.99%) |
Oct 20, 2004 | 3.392 | 3.458 | 3.340 | 3.436 | 19,083,580 | +0.05(+1.48%) |
Oct 19, 2004 | 3.496 | 3.516 | 3.361 | 3.386 | 25,314,356 | -0.10(-2.77%) |
Oct 18, 2004 | 3.376 | 3.494 | 3.376 | 3.482 | 19,424,200 | +0.08(+2.21%) |
Oct 15, 2004 | 3.443 | 3.445 | 3.317 | 3.406 | 23,780,736 | +0.01(+0.21%) |
Oct 14, 2004 | 3.408 | 3.457 | 3.353 | 3.399 | 18,256,514 | -0.01(-0.37%) |
Oct 13, 2004 | 3.446 | 3.491 | 3.352 | 3.412 | 18,412,792 | -0.06(-1.75%) |
Oct 12, 2004 | 3.416 | 3.495 | 3.353 | 3.473 | 19,439,608 | +0.03(+0.90%) |
Oct 11, 2004 | 3.424 | 3.494 | 3.415 | 3.442 | 11,041,842 | +0.01(+0.21%) |
Oct 08, 2004 | 3.444 | 3.477 | 3.416 | 3.435 | 22,857,924 | -0.02(-0.58%) |
Oct 07, 2004 | 3.512 | 3.535 | 3.434 | 3.455 | 24,878,538 | -0.09(-2.61%) |
Oct 06, 2004 | 3.474 | 3.547 | 3.467 | 3.547 | 23,886,390 | +0.06(+1.67%) |
Oct 05, 2004 | 3.427 | 3.553 | 3.399 | 3.489 | 32,258,292 | -0.00(-0.10%) |
Oct 04, 2004 | 3.439 | 3.524 | 3.435 | 3.493 | 29,574,596 | +0.07(+1.99%) |