Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.504 | 4.590 | 4.504 | 4.590 | 7,165 | +0.08(+1.70%) |
Dec 30, 2004 | 4.412 | 4.525 | 4.381 | 4.513 | 48,531 | +0.11(+2.51%) |
Dec 29, 2004 | 4.344 | 4.412 | 4.344 | 4.403 | 14,982 | +0.07(+1.70%) |
Dec 28, 2004 | 4.295 | 4.329 | 4.283 | 4.329 | 5,537 | +0.03(+0.71%) |
Dec 27, 2004 | 4.298 | 4.298 | 4.283 | 4.298 | 7,817 | +0.00(+0.00%) |
Dec 23, 2004 | 4.298 | 4.298 | 4.298 | 4.298 | 4,234 | -0.02(-0.36%) |
Dec 22, 2004 | 4.283 | 4.314 | 4.283 | 4.314 | 42,342 | +0.03(+0.72%) |
Dec 21, 2004 | 4.271 | 4.283 | 4.268 | 4.283 | 13,679 | +0.02(+0.36%) |
Dec 20, 2004 | 4.283 | 4.283 | 4.268 | 4.268 | 4,885 | +0.00(+0.00%) |
Dec 17, 2004 | 4.268 | 4.280 | 4.268 | 4.268 | 3,257 | -0.01(-0.22%) |
Dec 16, 2004 | 4.249 | 4.283 | 4.249 | 4.277 | 9,771 | +0.06(+1.31%) |
Dec 15, 2004 | 4.206 | 4.252 | 4.194 | 4.222 | 10,748 | +0.02(+0.37%) |
Dec 14, 2004 | 4.237 | 4.237 | 4.194 | 4.206 | 13,354 | -0.02(-0.44%) |
Dec 13, 2004 | 4.237 | 4.237 | 4.225 | 4.225 | 18,239 | -0.01(-0.29%) |
Dec 10, 2004 | 4.252 | 4.252 | 4.237 | 4.237 | 12,377 | +0.02(+0.36%) |
Dec 09, 2004 | 4.252 | 4.252 | 4.206 | 4.222 | 10,748 | -0.03(-0.79%) |
Dec 08, 2004 | 4.252 | 4.255 | 4.225 | 4.255 | 14,331 | +0.00(+0.07%) |
Dec 07, 2004 | 4.277 | 4.277 | 4.237 | 4.252 | 13,028 | -0.03(-0.72%) |
Dec 06, 2004 | 4.329 | 4.329 | 4.280 | 4.283 | 15,634 | -0.05(-1.13%) |
Dec 03, 2004 | 4.298 | 4.332 | 4.298 | 4.332 | 6,188 | -0.00(-0.07%) |
Dec 02, 2004 | 4.292 | 4.335 | 4.292 | 4.335 | 6,839 | +0.04(+0.86%) |
Dec 01, 2004 | 4.311 | 4.329 | 4.237 | 4.298 | 22,474 | +0.02(+0.57%) |
Nov 30, 2004 | 4.243 | 4.274 | 4.225 | 4.274 | 8,794 | +0.03(+0.72%) |
Nov 29, 2004 | 4.271 | 4.280 | 4.237 | 4.243 | 10,748 | -0.02(-0.36%) |
Nov 26, 2004 | 4.258 | 4.258 | 4.258 | 4.258 | 651 | -0.00(-0.07%) |
Nov 24, 2004 | 4.304 | 4.304 | 4.255 | 4.261 | 13,679 | -0.06(-1.28%) |
Nov 23, 2004 | 4.301 | 4.317 | 4.301 | 4.317 | 6,188 | -0.01(-0.14%) |
Nov 22, 2004 | 4.314 | 4.323 | 4.314 | 4.323 | 977 | +0.01(+0.14%) |
Nov 19, 2004 | 4.354 | 4.354 | 4.314 | 4.317 | 10,422 | -0.03(-0.78%) |
Nov 18, 2004 | 4.360 | 4.360 | 4.314 | 4.350 | 17,588 | -0.01(-0.21%) |
Nov 17, 2004 | 4.363 | 4.381 | 4.360 | 4.360 | 6,839 | +0.00(+0.00%) |
Nov 16, 2004 | 4.360 | 4.363 | 4.344 | 4.360 | 6,188 | -0.02(-0.35%) |
Nov 15, 2004 | 4.363 | 4.390 | 4.363 | 4.375 | 6,188 | +0.02(+0.35%) |
Nov 12, 2004 | 4.350 | 4.375 | 4.350 | 4.360 | 7,491 | +0.00(+0.07%) |
Nov 11, 2004 | 4.283 | 4.357 | 4.283 | 4.357 | 3,582 | +0.07(+1.65%) |
Nov 10, 2004 | 4.283 | 4.286 | 4.283 | 4.286 | 2,279 | -0.05(-1.06%) |
Nov 09, 2004 | 4.344 | 4.375 | 4.329 | 4.332 | 11,725 | -0.04(-0.98%) |
Nov 08, 2004 | 4.421 | 4.452 | 4.375 | 4.375 | 15,959 | -0.02(-0.35%) |
Nov 05, 2004 | 4.261 | 4.406 | 4.261 | 4.390 | 391,179 | +0.11(+2.51%) |
Nov 04, 2004 | 4.261 | 4.286 | 4.261 | 4.283 | 515,927 | +0.00(+0.00%) |
Nov 03, 2004 | 4.283 | 4.286 | 4.283 | 4.283 | 6,514 | +0.00(+0.00%) |
Nov 02, 2004 | 4.286 | 4.286 | 4.283 | 4.283 | 8,468 | +0.00(+0.00%) |
Nov 01, 2004 | 4.298 | 4.298 | 4.283 | 4.283 | 651 | -0.05(-1.06%) |
Oct 29, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 4,885 | -0.01(-0.28%) |
Oct 28, 2004 | 4.332 | 4.341 | 4.332 | 4.341 | 11,074 | -0.02(-0.42%) |
Oct 27, 2004 | 4.421 | 4.452 | 4.360 | 4.360 | 9,771 | -0.03(-0.70%) |
Oct 26, 2004 | 4.335 | 4.406 | 4.335 | 4.390 | 20,194 | +0.08(+1.78%) |
Oct 25, 2004 | 4.298 | 4.375 | 4.295 | 4.314 | 11,399 | +0.01(+0.29%) |
Oct 22, 2004 | 4.298 | 4.314 | 4.292 | 4.301 | 5,211 | +0.01(+0.14%) |
Oct 21, 2004 | 4.314 | 4.314 | 4.283 | 4.295 | 6,839 | -0.03(-0.78%) |
Oct 20, 2004 | 4.344 | 4.344 | 4.319 | 4.329 | 4,559 | -0.02(-0.56%) |
Oct 19, 2004 | 4.332 | 4.354 | 4.332 | 4.354 | 6,514 | +0.02(+0.57%) |
Oct 18, 2004 | 4.314 | 4.344 | 4.314 | 4.329 | 4,559 | +0.02(+0.36%) |
Oct 15, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 651 | +0.00(+0.00%) |
Oct 14, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 325 | +0.00(+0.00%) |
Oct 13, 2004 | 4.314 | 4.314 | 4.314 | 4.314 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.390 | 4.390 | 4.314 | 4.314 | 8,468 | -0.08(-1.75%) |
Oct 11, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 977 | +0.00(+0.00%) |
Oct 08, 2004 | 4.433 | 4.452 | 4.390 | 4.390 | 14,657 | -0.03(-0.69%) |
Oct 07, 2004 | 4.397 | 4.421 | 4.397 | 4.421 | 977 | +0.05(+1.05%) |
Oct 06, 2004 | 4.357 | 4.375 | 4.298 | 4.375 | 3,908 | +0.05(+1.06%) |
Oct 05, 2004 | 4.240 | 4.335 | 4.237 | 4.329 | 6,514 | +0.07(+1.73%) |
Oct 04, 2004 | 4.191 | 4.255 | 4.191 | 4.255 | 15,959 | +0.05(+1.17%) |