Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.131 | 4.145 | 4.097 | 4.135 | 317,984 | +0.03(+0.68%) |
Dec 30, 2004 | 4.083 | 4.110 | 4.072 | 4.107 | 356,615 | -0.00(-0.08%) |
Dec 29, 2004 | 4.076 | 4.114 | 4.076 | 4.110 | 325,768 | +0.00(+0.00%) |
Dec 28, 2004 | 4.104 | 4.121 | 4.069 | 4.110 | 516,328 | +0.04(+1.02%) |
Dec 27, 2004 | 4.051 | 4.100 | 4.024 | 4.069 | 343,930 | -0.01(-0.17%) |
Dec 23, 2004 | 4.076 | 4.093 | 4.051 | 4.076 | 553,518 | +0.01(+0.34%) |
Dec 22, 2004 | 4.058 | 4.076 | 4.041 | 4.062 | 443,102 | +0.00(+0.09%) |
Dec 21, 2004 | 4.058 | 4.072 | 4.024 | 4.058 | 553,229 | +0.02(+0.43%) |
Dec 20, 2004 | 3.996 | 4.076 | 3.996 | 4.041 | 546,599 | +0.04(+1.04%) |
Dec 17, 2004 | 4.010 | 4.027 | 3.993 | 3.999 | 397,264 | +0.01(+0.17%) |
Dec 16, 2004 | 4.006 | 4.024 | 3.993 | 3.993 | 508,544 | -0.01(-0.26%) |
Dec 15, 2004 | 3.989 | 4.013 | 3.972 | 4.003 | 434,454 | +0.04(+0.96%) |
Dec 14, 2004 | 3.986 | 4.003 | 3.961 | 3.965 | 542,851 | -0.03(-0.70%) |
Dec 13, 2004 | 3.972 | 4.010 | 3.961 | 3.993 | 546,310 | +0.01(+0.26%) |
Dec 10, 2004 | 3.965 | 3.996 | 3.940 | 3.982 | 694,780 | +0.04(+1.06%) |
Dec 09, 2004 | 3.934 | 3.940 | 3.913 | 3.940 | 508,544 | +0.02(+0.53%) |
Dec 08, 2004 | 3.937 | 3.944 | 3.913 | 3.920 | 495,571 | -0.01(-0.26%) |
Dec 07, 2004 | 3.934 | 3.954 | 3.927 | 3.930 | 437,337 | -0.01(-0.26%) |
Dec 06, 2004 | 3.934 | 3.954 | 3.927 | 3.940 | 433,012 | -0.01(-0.35%) |
Dec 03, 2004 | 3.958 | 3.965 | 3.927 | 3.954 | 518,346 | -0.01(-0.26%) |
Dec 02, 2004 | 3.954 | 3.972 | 3.920 | 3.965 | 936,944 | +0.02(+0.44%) |
Dec 01, 2004 | 3.954 | 3.986 | 3.920 | 3.947 | 599,068 | -0.04(-1.04%) |
Nov 30, 2004 | 3.934 | 3.989 | 3.916 | 3.989 | 630,491 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.913 | 667,393 | -0.04(-1.05%) |
Nov 26, 2004 | 3.989 | 3.996 | 3.954 | 3.954 | 125,406 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.989 | 355,750 | +0.03(+0.79%) |
Nov 23, 2004 | 3.951 | 3.986 | 3.923 | 3.958 | 550,346 | -0.02(-0.61%) |
Nov 22, 2004 | 3.958 | 3.999 | 3.944 | 3.982 | 599,932 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.972 | 3.920 | 3.944 | 464,436 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.968 | 3.902 | 3.965 | 1,260,983 | +0.02(+0.62%) |
Nov 17, 2004 | 3.934 | 3.979 | 3.934 | 3.940 | 681,230 | -0.01(-0.26%) |
Nov 16, 2004 | 3.972 | 3.996 | 3.940 | 3.951 | 584,077 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.003 | 3.944 | 3.979 | 731,105 | -0.02(-0.43%) |
Nov 12, 2004 | 3.993 | 4.010 | 3.989 | 3.996 | 576,293 | -0.02(-0.60%) |
Nov 11, 2004 | 3.982 | 4.024 | 3.961 | 4.020 | 756,186 | +0.02(+0.52%) |
Nov 10, 2004 | 3.989 | 4.024 | 3.940 | 3.999 | 1,062,639 | +0.01(+0.35%) |
Nov 09, 2004 | 3.972 | 3.989 | 3.930 | 3.986 | 846,133 | +0.01(+0.35%) |
Nov 08, 2004 | 3.927 | 3.972 | 3.909 | 3.972 | 864,007 | +0.04(+1.06%) |
Nov 05, 2004 | 3.923 | 3.937 | 3.916 | 3.930 | 597,914 | +0.01(+0.27%) |
Nov 04, 2004 | 3.916 | 3.930 | 3.895 | 3.920 | 567,356 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.906 | 3.871 | 3.906 | 529,013 | +0.02(+0.45%) |
Nov 02, 2004 | 3.875 | 3.899 | 3.875 | 3.888 | 659,032 | -0.00(-0.09%) |
Nov 01, 2004 | 3.902 | 3.902 | 3.868 | 3.892 | 455,787 | -0.00(-0.09%) |
Oct 29, 2004 | 3.899 | 3.913 | 3.881 | 3.895 | 344,219 | -0.01(-0.18%) |
Oct 28, 2004 | 3.875 | 3.906 | 3.864 | 3.902 | 543,716 | +0.02(+0.45%) |
Oct 27, 2004 | 3.888 | 3.902 | 3.861 | 3.885 | 483,751 | -0.03(-0.71%) |
Oct 26, 2004 | 3.892 | 3.913 | 3.875 | 3.913 | 428,400 | +0.03(+0.71%) |
Oct 25, 2004 | 3.868 | 3.902 | 3.864 | 3.885 | 457,805 | +0.01(+0.27%) |
Oct 22, 2004 | 3.885 | 3.892 | 3.864 | 3.875 | 482,022 | +0.00(+0.00%) |
Oct 21, 2004 | 3.888 | 3.892 | 3.868 | 3.875 | 517,193 | +0.00(+0.09%) |
Oct 20, 2004 | 3.881 | 3.895 | 3.861 | 3.871 | 462,418 | +0.00(+0.00%) |
Oct 19, 2004 | 3.868 | 3.892 | 3.857 | 3.871 | 460,111 | -0.02(-0.45%) |
Oct 18, 2004 | 3.857 | 3.902 | 3.850 | 3.888 | 436,183 | +0.02(+0.63%) |
Oct 15, 2004 | 3.875 | 3.899 | 3.854 | 3.864 | 644,329 | -0.02(-0.54%) |
Oct 14, 2004 | 3.892 | 3.906 | 3.875 | 3.885 | 583,212 | -0.00(-0.09%) |
Oct 13, 2004 | 3.885 | 3.920 | 3.864 | 3.888 | 896,872 | +0.00(+0.09%) |
Oct 12, 2004 | 3.888 | 3.906 | 3.875 | 3.885 | 888,511 | +0.01(+0.27%) |
Oct 11, 2004 | 3.871 | 3.899 | 3.871 | 3.875 | 447,427 | -0.01(-0.27%) |
Oct 08, 2004 | 3.888 | 3.895 | 3.871 | 3.885 | 548,905 | -0.01(-0.18%) |
Oct 07, 2004 | 3.909 | 3.909 | 3.885 | 3.892 | 414,562 | -0.01(-0.18%) |
Oct 06, 2004 | 3.909 | 3.927 | 3.885 | 3.899 | 474,814 | +0.00(+0.09%) |
Oct 05, 2004 | 3.875 | 3.920 | 3.875 | 3.895 | 441,949 | +0.00(+0.00%) |
Oct 04, 2004 | 3.899 | 3.927 | 3.878 | 3.895 | 447,427 | -0.03(-0.80%) |