Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.340 | 3.359 | 3.312 | 3.321 | 740,995 | -0.05(-1.50%) |
Dec 30, 2004 | 3.388 | 3.419 | 3.312 | 3.372 | 763,209 | -0.03(-0.74%) |
Dec 29, 2004 | 3.337 | 3.466 | 3.293 | 3.397 | 1,187,814 | -0.03(-1.01%) |
Dec 28, 2004 | 3.403 | 3.441 | 3.381 | 3.432 | 1,049,770 | +0.03(+0.83%) |
Dec 27, 2004 | 3.372 | 3.410 | 3.356 | 3.403 | 990,744 | +0.03(+0.93%) |
Dec 23, 2004 | 3.312 | 3.394 | 3.309 | 3.372 | 582,958 | +0.02(+0.47%) |
Dec 22, 2004 | 3.340 | 3.388 | 3.309 | 3.356 | 596,922 | +0.00(+0.09%) |
Dec 21, 2004 | 3.315 | 3.362 | 3.299 | 3.353 | 762,575 | +0.07(+2.11%) |
Dec 20, 2004 | 3.315 | 3.340 | 3.261 | 3.284 | 1,305,866 | -0.05(-1.51%) |
Dec 17, 2004 | 3.328 | 3.334 | 3.258 | 3.334 | 1,418,840 | -0.02(-0.66%) |
Dec 16, 2004 | 3.391 | 3.466 | 3.312 | 3.356 | 1,849,791 | -0.12(-3.45%) |
Dec 15, 2004 | 3.532 | 3.542 | 3.473 | 3.476 | 595,335 | -0.04(-1.16%) |
Dec 14, 2004 | 3.551 | 3.551 | 3.473 | 3.517 | 608,981 | -0.02(-0.45%) |
Dec 13, 2004 | 3.463 | 3.539 | 3.425 | 3.532 | 527,106 | +0.10(+2.94%) |
Dec 10, 2004 | 3.425 | 3.488 | 3.391 | 3.432 | 920,611 | -0.00(-0.09%) |
Dec 09, 2004 | 3.454 | 3.473 | 3.425 | 3.435 | 634,051 | -0.03(-0.73%) |
Dec 08, 2004 | 3.466 | 3.498 | 3.457 | 3.460 | 629,925 | -0.01(-0.18%) |
Dec 07, 2004 | 3.501 | 3.501 | 3.460 | 3.466 | 780,028 | -0.02(-0.45%) |
Dec 06, 2004 | 3.520 | 3.520 | 3.473 | 3.482 | 528,058 | -0.05(-1.34%) |
Dec 03, 2004 | 3.570 | 3.570 | 3.514 | 3.529 | 576,294 | -0.04(-1.15%) |
Dec 02, 2004 | 3.561 | 3.577 | 3.510 | 3.570 | 528,693 | +0.03(+0.71%) |
Dec 01, 2004 | 3.463 | 3.561 | 3.463 | 3.545 | 706,087 | +0.09(+2.65%) |
Nov 30, 2004 | 3.542 | 3.573 | 3.454 | 3.454 | 1,014,227 | -0.09(-2.49%) |
Nov 29, 2004 | 3.624 | 3.630 | 3.542 | 3.542 | 930,449 | -0.09(-2.35%) |
Nov 26, 2004 | 3.640 | 3.662 | 3.627 | 3.627 | 271,962 | -0.01(-0.35%) |
Nov 24, 2004 | 3.643 | 3.681 | 3.633 | 3.640 | 482,678 | -0.03(-0.77%) |
Nov 23, 2004 | 3.687 | 3.687 | 3.627 | 3.668 | 498,545 | -0.02(-0.51%) |
Nov 22, 2004 | 3.665 | 3.687 | 3.627 | 3.687 | 478,235 | +0.02(+0.60%) |
Nov 19, 2004 | 3.681 | 3.684 | 3.627 | 3.665 | 383,984 | -0.01(-0.34%) |
Nov 18, 2004 | 3.655 | 3.687 | 3.640 | 3.677 | 639,128 | +0.03(+0.95%) |
Nov 17, 2004 | 3.624 | 3.687 | 3.624 | 3.643 | 561,062 | +0.02(+0.52%) |
Nov 16, 2004 | 3.627 | 3.640 | 3.561 | 3.624 | 441,741 | -0.00(-0.09%) |
Nov 15, 2004 | 3.608 | 3.627 | 3.583 | 3.627 | 360,501 | +0.03(+0.70%) |
Nov 12, 2004 | 3.621 | 3.624 | 3.570 | 3.602 | 528,375 | +0.06(+1.78%) |
Nov 11, 2004 | 3.526 | 3.558 | 3.526 | 3.539 | 385,254 | +0.01(+0.36%) |
Nov 10, 2004 | 3.501 | 3.558 | 3.498 | 3.526 | 684,826 | +0.01(+0.36%) |
Nov 09, 2004 | 3.507 | 3.545 | 3.495 | 3.514 | 596,287 | +0.00(+0.00%) |
Nov 08, 2004 | 3.602 | 3.605 | 3.514 | 3.514 | 540,117 | -0.11(-3.04%) |
Nov 05, 2004 | 3.706 | 3.706 | 3.529 | 3.624 | 741,630 | -0.07(-1.88%) |
Nov 04, 2004 | 3.671 | 3.706 | 3.605 | 3.693 | 596,287 | +0.05(+1.47%) |
Nov 03, 2004 | 3.659 | 3.756 | 3.624 | 3.640 | 561,062 | +0.01(+0.17%) |
Nov 02, 2004 | 3.558 | 3.684 | 3.545 | 3.633 | 967,895 | +0.10(+2.76%) |
Nov 01, 2004 | 3.473 | 3.545 | 3.466 | 3.536 | 804,464 | +0.06(+1.82%) |
Oct 29, 2004 | 3.485 | 3.495 | 3.469 | 3.473 | 431,269 | -0.01(-0.18%) |
Oct 28, 2004 | 3.498 | 3.514 | 3.447 | 3.479 | 446,818 | -0.02(-0.54%) |
Oct 27, 2004 | 3.444 | 3.507 | 3.441 | 3.498 | 727,032 | -0.00(-0.09%) |
Oct 26, 2004 | 3.542 | 3.542 | 3.392 | 3.501 | 1,441,688 | -0.03(-0.80%) |
Oct 25, 2004 | 3.592 | 3.618 | 3.488 | 3.529 | 838,419 | -0.09(-2.44%) |
Oct 22, 2004 | 3.750 | 3.766 | 3.595 | 3.618 | 958,692 | -0.16(-4.17%) |
Oct 21, 2004 | 3.781 | 3.844 | 3.734 | 3.775 | 426,191 | +0.00(+0.00%) |
Oct 20, 2004 | 3.810 | 3.819 | 3.703 | 3.775 | 1,103,083 | -0.03(-0.91%) |
Oct 19, 2004 | 3.838 | 3.860 | 3.794 | 3.810 | 340,826 | +0.00(+0.08%) |
Oct 18, 2004 | 3.829 | 3.860 | 3.785 | 3.807 | 359,866 | +0.01(+0.25%) |
Oct 15, 2004 | 3.835 | 3.876 | 3.797 | 3.797 | 446,501 | -0.03(-0.82%) |
Oct 14, 2004 | 3.898 | 3.914 | 3.803 | 3.829 | 364,944 | -0.09(-2.41%) |
Oct 13, 2004 | 3.851 | 3.939 | 3.844 | 3.923 | 588,353 | +0.04(+1.06%) |
Oct 12, 2004 | 3.813 | 3.892 | 3.778 | 3.882 | 419,844 | +0.07(+1.73%) |
Oct 11, 2004 | 3.876 | 3.892 | 3.781 | 3.816 | 372,560 | -0.06(-1.62%) |
Oct 08, 2004 | 3.766 | 3.879 | 3.766 | 3.879 | 639,128 | +0.10(+2.67%) |
Oct 07, 2004 | 3.747 | 3.810 | 3.728 | 3.778 | 538,848 | +0.05(+1.44%) |
Oct 06, 2004 | 3.854 | 3.857 | 3.718 | 3.725 | 1,089,120 | -0.14(-3.59%) |
Oct 05, 2004 | 3.907 | 3.923 | 3.826 | 3.863 | 750,833 | -0.04(-1.13%) |
Oct 04, 2004 | 3.952 | 3.964 | 3.892 | 3.907 | 655,630 | -0.05(-1.20%) |