Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.622 | 3.634 | 3.588 | 3.595 | 31,475,204 | -0.03(-0.76%) |
Dec 30, 2004 | 3.624 | 3.638 | 3.617 | 3.622 | 23,907,108 | -0.01(-0.33%) |
Dec 29, 2004 | 3.615 | 3.645 | 3.607 | 3.634 | 32,325,696 | -0.01(-0.14%) |
Dec 28, 2004 | 3.607 | 3.643 | 3.588 | 3.639 | 32,219,530 | +0.02(+0.66%) |
Dec 27, 2004 | 3.585 | 3.636 | 3.567 | 3.615 | 36,428,824 | +0.01(+0.14%) |
Dec 23, 2004 | 3.621 | 3.638 | 3.600 | 3.610 | 24,987,432 | -0.03(-0.71%) |
Dec 22, 2004 | 3.629 | 3.641 | 3.600 | 3.636 | 39,474,380 | +0.00(+0.00%) |
Dec 21, 2004 | 3.597 | 3.641 | 3.595 | 3.636 | 51,243,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.593 | 3.629 | 3.585 | 3.597 | 42,995,344 | +0.00(+0.10%) |
Dec 17, 2004 | 3.609 | 3.615 | 3.562 | 3.593 | 91,467,552 | -0.02(-0.43%) |
Dec 16, 2004 | 3.525 | 3.610 | 3.519 | 3.609 | 73,875,552 | +0.06(+1.64%) |
Dec 15, 2004 | 3.519 | 3.554 | 3.514 | 3.550 | 64,432,060 | +0.02(+0.53%) |
Dec 14, 2004 | 3.557 | 3.566 | 3.523 | 3.531 | 44,969,908 | -0.02(-0.48%) |
Dec 13, 2004 | 3.579 | 3.588 | 3.487 | 3.549 | 42,900,848 | -0.02(-0.53%) |
Dec 10, 2004 | 3.586 | 3.605 | 3.514 | 3.567 | 45,977,316 | -0.01(-0.29%) |
Dec 09, 2004 | 3.634 | 3.634 | 3.501 | 3.578 | 67,599,528 | -0.03(-0.71%) |
Dec 08, 2004 | 3.627 | 3.634 | 3.590 | 3.603 | 62,211,916 | -0.01(-0.28%) |
Dec 07, 2004 | 3.634 | 3.699 | 3.605 | 3.614 | 73,978,800 | -0.04(-1.17%) |
Dec 06, 2004 | 3.573 | 3.679 | 3.559 | 3.657 | 72,849,480 | +0.06(+1.62%) |
Dec 03, 2004 | 3.559 | 3.602 | 3.552 | 3.598 | 80,523,160 | +0.07(+2.04%) |
Dec 02, 2004 | 3.497 | 3.549 | 3.494 | 3.526 | 45,545,656 | +0.01(+0.24%) |
Dec 01, 2004 | 3.444 | 3.519 | 3.429 | 3.518 | 57,309,628 | +0.09(+2.60%) |
Nov 30, 2004 | 3.425 | 3.441 | 3.408 | 3.429 | 45,571,904 | -0.02(-0.50%) |
Nov 29, 2004 | 3.449 | 3.471 | 3.410 | 3.446 | 47,527,804 | -0.01(-0.35%) |
Nov 26, 2004 | 3.441 | 3.458 | 3.441 | 3.458 | 13,915,286 | +0.01(+0.15%) |
Nov 24, 2004 | 3.451 | 3.471 | 3.434 | 3.453 | 33,962,512 | -0.00(-0.10%) |
Nov 23, 2004 | 3.447 | 3.471 | 3.427 | 3.456 | 47,585,552 | -0.01(-0.20%) |
Nov 22, 2004 | 3.430 | 3.468 | 3.420 | 3.463 | 58,489,116 | +0.02(+0.60%) |
Nov 19, 2004 | 3.471 | 3.487 | 3.442 | 3.442 | 60,109,016 | -0.03(-0.89%) |
Nov 18, 2004 | 3.461 | 3.492 | 3.441 | 3.473 | 72,113,904 | +0.01(+0.30%) |
Nov 17, 2004 | 3.645 | 3.655 | 3.432 | 3.463 | 227,615,104 | +0.09(+2.64%) |
Nov 16, 2004 | 3.317 | 3.394 | 3.288 | 3.374 | 97,596,584 | +0.04(+1.34%) |
Nov 15, 2004 | 3.309 | 3.343 | 3.300 | 3.329 | 73,934,472 | +0.01(+0.41%) |
Nov 12, 2004 | 3.302 | 3.334 | 3.257 | 3.315 | 87,930,256 | +0.02(+0.47%) |
Nov 11, 2004 | 3.242 | 3.341 | 3.231 | 3.300 | 70,908,752 | +0.05(+1.48%) |
Nov 10, 2004 | 3.346 | 3.357 | 3.245 | 3.252 | 93,771,120 | -0.13(-3.71%) |
Nov 09, 2004 | 3.405 | 3.429 | 3.377 | 3.377 | 54,602,984 | -0.02(-0.56%) |
Nov 08, 2004 | 3.360 | 3.413 | 3.360 | 3.396 | 47,054,724 | +0.02(+0.61%) |
Nov 05, 2004 | 3.389 | 3.422 | 3.363 | 3.375 | 60,934,428 | +0.03(+0.82%) |
Nov 04, 2004 | 3.257 | 3.358 | 3.249 | 3.348 | 53,559,412 | +0.09(+2.79%) |
Nov 03, 2004 | 3.322 | 3.339 | 3.250 | 3.257 | 60,264,184 | +0.00(+0.00%) |
Nov 02, 2004 | 3.218 | 3.310 | 3.182 | 3.257 | 56,037,972 | +0.04(+1.28%) |
Nov 01, 2004 | 3.183 | 3.242 | 3.171 | 3.216 | 50,335,944 | +0.02(+0.54%) |
Oct 29, 2004 | 3.139 | 3.202 | 3.139 | 3.199 | 60,991,592 | +0.03(+0.92%) |
Oct 28, 2004 | 3.137 | 3.182 | 3.134 | 3.170 | 46,459,728 | +0.01(+0.22%) |
Oct 27, 2004 | 3.069 | 3.182 | 3.063 | 3.163 | 68,144,944 | +0.10(+3.30%) |
Oct 26, 2004 | 3.086 | 3.101 | 3.015 | 3.062 | 75,858,288 | -0.01(-0.28%) |
Oct 25, 2004 | 3.034 | 3.093 | 3.031 | 3.070 | 41,596,524 | -0.01(-0.17%) |
Oct 22, 2004 | 3.125 | 3.147 | 3.074 | 3.075 | 47,019,140 | -0.07(-2.29%) |
Oct 21, 2004 | 3.118 | 3.170 | 3.108 | 3.147 | 43,879,672 | +0.02(+0.71%) |
Oct 20, 2004 | 3.103 | 3.130 | 3.081 | 3.125 | 56,672,048 | -0.00(-0.06%) |
Oct 19, 2004 | 3.139 | 3.170 | 3.120 | 3.127 | 58,782,528 | -0.00(-0.05%) |
Oct 18, 2004 | 3.120 | 3.142 | 3.094 | 3.129 | 70,148,672 | +0.01(+0.22%) |
Oct 15, 2004 | 3.151 | 3.177 | 3.120 | 3.122 | 58,338,036 | -0.03(-0.93%) |
Oct 14, 2004 | 3.156 | 3.214 | 3.122 | 3.151 | 69,016,432 | -0.09(-2.75%) |
Oct 13, 2004 | 3.214 | 3.255 | 3.197 | 3.240 | 65,788,880 | +0.06(+2.00%) |
Oct 12, 2004 | 3.163 | 3.204 | 3.120 | 3.177 | 49,477,284 | -0.02(-0.59%) |
Oct 11, 2004 | 3.168 | 3.211 | 3.151 | 3.195 | 29,913,052 | +0.01(+0.43%) |
Oct 08, 2004 | 3.245 | 3.257 | 3.151 | 3.182 | 51,721,928 | -0.08(-2.47%) |
Oct 07, 2004 | 3.257 | 3.283 | 3.235 | 3.262 | 46,655,728 | -0.03(-0.78%) |
Oct 06, 2004 | 3.240 | 3.290 | 3.230 | 3.288 | 39,833,708 | +0.03(+1.05%) |
Oct 05, 2004 | 3.202 | 3.259 | 3.194 | 3.254 | 63,110,240 | -0.01(-0.42%) |
Oct 04, 2004 | 3.278 | 3.334 | 3.259 | 3.267 | 56,932,212 | -0.01(-0.31%) |