Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.474 | 4.474 | 4.417 | 4.449 | 163,227 | +0.03(+0.58%) |
Dec 30, 2004 | 4.527 | 4.527 | 4.422 | 4.423 | 169,485 | -0.05(-1.14%) |
Dec 29, 2004 | 4.531 | 4.531 | 4.460 | 4.474 | 423,451 | -0.03(-0.62%) |
Dec 28, 2004 | 4.389 | 4.504 | 4.389 | 4.502 | 550,174 | +0.14(+3.13%) |
Dec 27, 2004 | 4.523 | 4.523 | 4.354 | 4.366 | 550,174 | -0.08(-1.87%) |
Dec 23, 2004 | 4.459 | 4.547 | 4.428 | 4.449 | 271,697 | -0.04(-0.91%) |
Dec 22, 2004 | 4.334 | 4.557 | 4.334 | 4.490 | 1,249,495 | +0.14(+3.14%) |
Dec 21, 2004 | 4.215 | 4.370 | 4.178 | 4.353 | 782,759 | +0.16(+3.78%) |
Dec 20, 2004 | 4.182 | 4.263 | 4.138 | 4.194 | 201,817 | +0.00(+0.03%) |
Dec 17, 2004 | 4.244 | 4.249 | 4.125 | 4.193 | 440,139 | -0.01(-0.21%) |
Dec 16, 2004 | 4.193 | 4.269 | 4.170 | 4.202 | 471,950 | -0.03(-0.70%) |
Dec 15, 2004 | 4.199 | 4.354 | 4.178 | 4.231 | 432,838 | +0.01(+0.27%) |
Dec 14, 2004 | 4.269 | 4.284 | 4.198 | 4.220 | 477,165 | -0.05(-1.14%) |
Dec 13, 2004 | 4.217 | 4.334 | 4.217 | 4.269 | 377,560 | +0.01(+0.15%) |
Dec 10, 2004 | 4.228 | 4.304 | 4.189 | 4.262 | 610,667 | +0.03(+0.66%) |
Dec 09, 2004 | 4.316 | 4.317 | 4.229 | 4.234 | 510,019 | -0.05(-1.08%) |
Dec 08, 2004 | 4.175 | 4.281 | 4.145 | 4.280 | 574,163 | +0.15(+3.56%) |
Dec 07, 2004 | 4.136 | 4.219 | 4.113 | 4.133 | 856,811 | -0.01(-0.25%) |
Dec 06, 2004 | 4.104 | 4.219 | 4.091 | 4.143 | 921,476 | +0.03(+0.65%) |
Dec 03, 2004 | 4.256 | 4.321 | 4.105 | 4.116 | 1,124,858 | -0.15(-3.56%) |
Dec 02, 2004 | 4.202 | 4.314 | 4.179 | 4.269 | 1,474,258 | +0.03(+0.82%) |
Dec 01, 2004 | 3.977 | 4.244 | 3.977 | 4.234 | 1,563,955 | +0.23(+5.65%) |
Nov 30, 2004 | 3.987 | 4.014 | 3.937 | 4.008 | 763,464 | +0.06(+1.42%) |
Nov 29, 2004 | 4.009 | 4.017 | 3.916 | 3.951 | 482,901 | -0.04(-0.99%) |
Nov 26, 2004 | 3.961 | 4.008 | 3.961 | 3.991 | 164,791 | +0.03(+0.71%) |
Nov 24, 2004 | 3.976 | 3.976 | 3.888 | 3.963 | 548,609 | +0.02(+0.42%) |
Nov 23, 2004 | 3.935 | 3.980 | 3.888 | 3.946 | 569,991 | +0.02(+0.62%) |
Nov 22, 2004 | 3.829 | 3.936 | 3.829 | 3.922 | 364,523 | +0.06(+1.49%) |
Nov 19, 2004 | 3.950 | 3.954 | 3.836 | 3.865 | 940,772 | -0.09(-2.30%) |
Nov 18, 2004 | 3.923 | 3.959 | 3.847 | 3.955 | 433,881 | +0.04(+0.98%) |
Nov 17, 2004 | 3.774 | 3.920 | 3.774 | 3.917 | 458,913 | +0.17(+4.43%) |
Nov 16, 2004 | 3.872 | 3.881 | 3.749 | 3.751 | 233,107 | -0.09(-2.30%) |
Nov 15, 2004 | 3.825 | 3.872 | 3.797 | 3.839 | 524,099 | -0.03(-0.69%) |
Nov 12, 2004 | 3.790 | 3.866 | 3.749 | 3.866 | 296,207 | +0.05(+1.44%) |
Nov 11, 2004 | 3.790 | 3.812 | 3.765 | 3.811 | 192,430 | +0.01(+0.23%) |
Nov 10, 2004 | 3.643 | 3.827 | 3.643 | 3.802 | 807,791 | +0.16(+4.42%) |
Nov 09, 2004 | 3.579 | 3.645 | 3.573 | 3.641 | 778,066 | +0.06(+1.71%) |
Nov 08, 2004 | 3.565 | 3.613 | 3.554 | 3.579 | 600,759 | -0.03(-0.71%) |
Nov 05, 2004 | 3.610 | 3.665 | 3.583 | 3.605 | 718,616 | -0.03(-0.70%) |
Nov 04, 2004 | 3.528 | 3.633 | 3.528 | 3.631 | 513,669 | +0.10(+2.75%) |
Nov 03, 2004 | 3.654 | 3.654 | 3.527 | 3.533 | 601,280 | -0.01(-0.14%) |
Nov 02, 2004 | 3.579 | 3.611 | 3.528 | 3.539 | 684,197 | -0.05(-1.46%) |
Nov 01, 2004 | 3.592 | 3.655 | 3.590 | 3.591 | 387,468 | +0.01(+0.23%) |
Oct 29, 2004 | 3.579 | 3.628 | 3.556 | 3.583 | 239,886 | -0.01(-0.34%) |
Oct 28, 2004 | 3.618 | 3.672 | 3.569 | 3.595 | 220,069 | -0.07(-1.92%) |
Oct 27, 2004 | 3.608 | 3.672 | 3.555 | 3.665 | 479,772 | +0.06(+1.70%) |
Oct 26, 2004 | 3.573 | 3.608 | 3.519 | 3.604 | 1,014,302 | +0.02(+0.61%) |
Oct 25, 2004 | 3.503 | 3.582 | 3.503 | 3.582 | 543,395 | +0.04(+1.23%) |
Oct 22, 2004 | 3.608 | 3.609 | 3.527 | 3.539 | 1,784,546 | -0.17(-4.55%) |
Oct 21, 2004 | 3.822 | 3.825 | 3.624 | 3.707 | 1,322,504 | -0.05(-1.39%) |
Oct 20, 2004 | 3.703 | 3.806 | 3.689 | 3.760 | 878,193 | +0.02(+0.44%) |
Oct 19, 2004 | 3.767 | 3.833 | 3.715 | 3.743 | 783,802 | -0.03(-0.88%) |
Oct 18, 2004 | 3.856 | 3.923 | 3.765 | 3.776 | 2,103,700 | -0.04(-1.17%) |
Oct 15, 2004 | 3.650 | 3.867 | 3.649 | 3.821 | 1,982,713 | +0.16(+4.51%) |
Oct 14, 2004 | 3.643 | 3.682 | 3.554 | 3.656 | 825,000 | +0.09(+2.58%) |
Oct 13, 2004 | 3.707 | 3.715 | 3.554 | 3.564 | 1,622,362 | -0.09(-2.59%) |
Oct 12, 2004 | 3.636 | 3.688 | 3.599 | 3.659 | 929,299 | -0.02(-0.52%) |
Oct 11, 2004 | 3.601 | 3.688 | 3.597 | 3.678 | 519,927 | +0.07(+1.84%) |
Oct 08, 2004 | 3.632 | 3.692 | 3.588 | 3.611 | 308,201 | -0.03(-0.95%) |
Oct 07, 2004 | 3.721 | 3.721 | 3.631 | 3.646 | 796,318 | -0.10(-2.76%) |
Oct 06, 2004 | 3.744 | 3.771 | 3.682 | 3.749 | 295,686 | -0.02(-0.44%) |
Oct 05, 2004 | 3.714 | 3.780 | 3.703 | 3.766 | 211,725 | +0.03(+0.75%) |
Oct 04, 2004 | 3.758 | 3.802 | 3.728 | 3.738 | 305,594 | +0.02(+0.48%) |