Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.623 | 3.635 | 3.588 | 3.595 | 31,472,936 | -0.03(-0.76%) |
Dec 30, 2004 | 3.624 | 3.638 | 3.617 | 3.623 | 23,905,386 | -0.01(-0.33%) |
Dec 29, 2004 | 3.616 | 3.645 | 3.607 | 3.635 | 32,323,366 | -0.01(-0.14%) |
Dec 28, 2004 | 3.607 | 3.643 | 3.588 | 3.640 | 32,217,208 | +0.02(+0.66%) |
Dec 27, 2004 | 3.585 | 3.636 | 3.568 | 3.616 | 36,426,200 | +0.01(+0.14%) |
Dec 23, 2004 | 3.621 | 3.638 | 3.600 | 3.611 | 24,985,630 | -0.03(-0.71%) |
Dec 22, 2004 | 3.629 | 3.641 | 3.600 | 3.636 | 39,471,536 | +0.00(+0.00%) |
Dec 21, 2004 | 3.597 | 3.641 | 3.595 | 3.636 | 51,239,324 | +0.04(+1.10%) |
Dec 20, 2004 | 3.593 | 3.629 | 3.585 | 3.597 | 42,992,248 | +0.00(+0.10%) |
Dec 17, 2004 | 3.609 | 3.616 | 3.563 | 3.593 | 91,460,968 | -0.02(-0.43%) |
Dec 16, 2004 | 3.525 | 3.611 | 3.520 | 3.609 | 73,870,232 | +0.06(+1.64%) |
Dec 15, 2004 | 3.520 | 3.554 | 3.515 | 3.551 | 64,427,416 | +0.02(+0.53%) |
Dec 14, 2004 | 3.557 | 3.566 | 3.523 | 3.532 | 44,966,668 | -0.02(-0.48%) |
Dec 13, 2004 | 3.580 | 3.588 | 3.487 | 3.549 | 42,897,756 | -0.02(-0.53%) |
Dec 10, 2004 | 3.587 | 3.605 | 3.515 | 3.568 | 45,974,004 | -0.01(-0.29%) |
Dec 09, 2004 | 3.635 | 3.635 | 3.501 | 3.578 | 67,594,656 | -0.03(-0.71%) |
Dec 08, 2004 | 3.628 | 3.635 | 3.590 | 3.604 | 62,207,432 | -0.01(-0.28%) |
Dec 07, 2004 | 3.635 | 3.700 | 3.605 | 3.614 | 73,973,472 | -0.04(-1.17%) |
Dec 06, 2004 | 3.573 | 3.679 | 3.559 | 3.657 | 72,844,232 | +0.06(+1.62%) |
Dec 03, 2004 | 3.559 | 3.602 | 3.552 | 3.599 | 80,517,360 | +0.07(+2.04%) |
Dec 02, 2004 | 3.497 | 3.549 | 3.494 | 3.527 | 45,542,372 | +0.01(+0.24%) |
Dec 01, 2004 | 3.444 | 3.520 | 3.429 | 3.518 | 57,305,496 | +0.09(+2.60%) |
Nov 30, 2004 | 3.425 | 3.441 | 3.408 | 3.429 | 45,568,620 | -0.02(-0.50%) |
Nov 29, 2004 | 3.449 | 3.472 | 3.410 | 3.446 | 47,524,376 | -0.01(-0.35%) |
Nov 26, 2004 | 3.441 | 3.458 | 3.441 | 3.458 | 13,914,283 | +0.01(+0.15%) |
Nov 24, 2004 | 3.451 | 3.472 | 3.434 | 3.453 | 33,960,068 | -0.00(-0.10%) |
Nov 23, 2004 | 3.448 | 3.472 | 3.427 | 3.456 | 47,582,124 | -0.01(-0.20%) |
Nov 22, 2004 | 3.431 | 3.468 | 3.420 | 3.463 | 58,484,900 | +0.02(+0.60%) |
Nov 19, 2004 | 3.472 | 3.487 | 3.443 | 3.443 | 60,104,688 | -0.03(-0.89%) |
Nov 18, 2004 | 3.461 | 3.492 | 3.441 | 3.473 | 72,108,712 | +0.01(+0.30%) |
Nov 17, 2004 | 3.645 | 3.655 | 3.432 | 3.463 | 227,598,704 | +0.09(+2.64%) |
Nov 16, 2004 | 3.317 | 3.395 | 3.288 | 3.374 | 97,589,552 | +0.04(+1.34%) |
Nov 15, 2004 | 3.309 | 3.343 | 3.300 | 3.329 | 73,929,144 | +0.01(+0.41%) |
Nov 12, 2004 | 3.302 | 3.335 | 3.257 | 3.316 | 87,923,920 | +0.02(+0.47%) |
Nov 11, 2004 | 3.242 | 3.341 | 3.232 | 3.300 | 70,903,640 | +0.05(+1.48%) |
Nov 10, 2004 | 3.347 | 3.357 | 3.245 | 3.252 | 93,764,360 | -0.13(-3.71%) |
Nov 09, 2004 | 3.405 | 3.429 | 3.377 | 3.377 | 54,599,052 | -0.02(-0.56%) |
Nov 08, 2004 | 3.360 | 3.413 | 3.360 | 3.396 | 47,051,332 | +0.02(+0.61%) |
Nov 05, 2004 | 3.389 | 3.422 | 3.364 | 3.376 | 60,930,036 | +0.03(+0.82%) |
Nov 04, 2004 | 3.257 | 3.359 | 3.249 | 3.348 | 53,555,552 | +0.09(+2.79%) |
Nov 03, 2004 | 3.323 | 3.340 | 3.251 | 3.257 | 60,259,840 | +0.00(+0.00%) |
Nov 02, 2004 | 3.218 | 3.311 | 3.182 | 3.257 | 56,033,936 | +0.04(+1.28%) |
Nov 01, 2004 | 3.184 | 3.242 | 3.172 | 3.216 | 50,332,316 | +0.02(+0.54%) |
Oct 29, 2004 | 3.139 | 3.203 | 3.139 | 3.199 | 60,987,196 | +0.03(+0.92%) |
Oct 28, 2004 | 3.137 | 3.182 | 3.134 | 3.170 | 46,456,380 | +0.01(+0.22%) |
Oct 27, 2004 | 3.069 | 3.182 | 3.064 | 3.163 | 68,140,032 | +0.10(+3.30%) |
Oct 26, 2004 | 3.086 | 3.101 | 3.016 | 3.062 | 75,852,816 | -0.01(-0.28%) |
Oct 25, 2004 | 3.035 | 3.093 | 3.031 | 3.071 | 41,593,528 | -0.01(-0.17%) |
Oct 22, 2004 | 3.125 | 3.148 | 3.074 | 3.076 | 47,015,752 | -0.07(-2.29%) |
Oct 21, 2004 | 3.119 | 3.170 | 3.108 | 3.148 | 43,876,508 | +0.02(+0.71%) |
Oct 20, 2004 | 3.103 | 3.131 | 3.081 | 3.125 | 56,667,968 | -0.00(-0.05%) |
Oct 19, 2004 | 3.139 | 3.170 | 3.120 | 3.127 | 58,778,296 | -0.00(-0.05%) |
Oct 18, 2004 | 3.120 | 3.143 | 3.095 | 3.129 | 70,143,616 | +0.01(+0.22%) |
Oct 15, 2004 | 3.151 | 3.177 | 3.120 | 3.122 | 58,333,832 | -0.03(-0.92%) |
Oct 14, 2004 | 3.156 | 3.215 | 3.122 | 3.151 | 69,011,464 | -0.09(-2.75%) |
Oct 13, 2004 | 3.215 | 3.256 | 3.197 | 3.240 | 65,784,140 | +0.06(+2.00%) |
Oct 12, 2004 | 3.163 | 3.204 | 3.120 | 3.177 | 49,473,720 | -0.02(-0.59%) |
Oct 11, 2004 | 3.168 | 3.211 | 3.151 | 3.196 | 29,910,896 | +0.01(+0.43%) |
Oct 08, 2004 | 3.245 | 3.257 | 3.151 | 3.182 | 51,718,204 | -0.08(-2.47%) |
Oct 07, 2004 | 3.257 | 3.283 | 3.235 | 3.263 | 46,652,364 | -0.03(-0.78%) |
Oct 06, 2004 | 3.240 | 3.290 | 3.230 | 3.288 | 39,830,840 | +0.03(+1.05%) |
Oct 05, 2004 | 3.203 | 3.259 | 3.194 | 3.254 | 63,105,692 | -0.01(-0.42%) |
Oct 04, 2004 | 3.278 | 3.335 | 3.259 | 3.268 | 56,928,112 | -0.01(-0.31%) |