Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.481 | 4.481 | 4.423 | 4.455 | 162,980 | +0.03(+0.58%) |
Dec 30, 2004 | 4.534 | 4.534 | 4.429 | 4.430 | 169,229 | -0.05(-1.14%) |
Dec 29, 2004 | 4.537 | 4.537 | 4.467 | 4.481 | 422,812 | -0.03(-0.62%) |
Dec 28, 2004 | 4.395 | 4.511 | 4.395 | 4.509 | 549,343 | +0.14(+3.13%) |
Dec 27, 2004 | 4.530 | 4.530 | 4.361 | 4.372 | 549,343 | -0.08(-1.87%) |
Dec 23, 2004 | 4.466 | 4.554 | 4.435 | 4.455 | 271,287 | -0.04(-0.91%) |
Dec 22, 2004 | 4.340 | 4.564 | 4.340 | 4.496 | 1,247,608 | +0.14(+3.14%) |
Dec 21, 2004 | 4.221 | 4.376 | 4.184 | 4.359 | 781,577 | +0.16(+3.78%) |
Dec 20, 2004 | 4.188 | 4.270 | 4.144 | 4.201 | 201,512 | +0.00(+0.03%) |
Dec 17, 2004 | 4.251 | 4.256 | 4.132 | 4.199 | 439,474 | -0.01(-0.21%) |
Dec 16, 2004 | 4.199 | 4.275 | 4.176 | 4.208 | 471,237 | -0.03(-0.70%) |
Dec 15, 2004 | 4.206 | 4.361 | 4.184 | 4.238 | 432,184 | +0.01(+0.27%) |
Dec 14, 2004 | 4.275 | 4.290 | 4.205 | 4.226 | 476,444 | -0.05(-1.14%) |
Dec 13, 2004 | 4.224 | 4.340 | 4.224 | 4.275 | 376,990 | +0.01(+0.15%) |
Dec 10, 2004 | 4.234 | 4.311 | 4.196 | 4.269 | 609,745 | +0.03(+0.66%) |
Dec 09, 2004 | 4.322 | 4.324 | 4.235 | 4.240 | 509,249 | -0.05(-1.08%) |
Dec 08, 2004 | 4.182 | 4.288 | 4.151 | 4.287 | 573,295 | +0.15(+3.56%) |
Dec 07, 2004 | 4.142 | 4.225 | 4.119 | 4.139 | 855,517 | -0.01(-0.25%) |
Dec 06, 2004 | 4.110 | 4.225 | 4.097 | 4.150 | 920,085 | +0.03(+0.65%) |
Dec 03, 2004 | 4.262 | 4.327 | 4.111 | 4.123 | 1,123,159 | -0.15(-3.56%) |
Dec 02, 2004 | 4.208 | 4.321 | 4.185 | 4.275 | 1,472,032 | +0.03(+0.82%) |
Dec 01, 2004 | 3.983 | 4.251 | 3.983 | 4.240 | 1,561,593 | +0.23(+5.65%) |
Nov 30, 2004 | 3.993 | 4.020 | 3.943 | 4.014 | 762,311 | +0.06(+1.42%) |
Nov 29, 2004 | 4.015 | 4.023 | 3.922 | 3.957 | 482,172 | -0.04(-0.99%) |
Nov 26, 2004 | 3.967 | 4.014 | 3.967 | 3.997 | 164,542 | +0.03(+0.71%) |
Nov 24, 2004 | 3.982 | 3.982 | 3.893 | 3.969 | 547,781 | +0.02(+0.42%) |
Nov 23, 2004 | 3.941 | 3.986 | 3.893 | 3.952 | 569,130 | +0.02(+0.62%) |
Nov 22, 2004 | 3.835 | 3.942 | 3.835 | 3.928 | 363,972 | +0.06(+1.49%) |
Nov 19, 2004 | 3.956 | 3.960 | 3.842 | 3.870 | 939,351 | -0.09(-2.30%) |
Nov 18, 2004 | 3.929 | 3.965 | 3.852 | 3.961 | 433,226 | +0.04(+0.98%) |
Nov 17, 2004 | 3.779 | 3.925 | 3.779 | 3.923 | 458,220 | +0.17(+4.43%) |
Nov 16, 2004 | 3.878 | 3.887 | 3.755 | 3.756 | 232,754 | -0.09(-2.30%) |
Nov 15, 2004 | 3.831 | 3.878 | 3.803 | 3.845 | 523,308 | -0.03(-0.69%) |
Nov 12, 2004 | 3.796 | 3.872 | 3.755 | 3.872 | 295,760 | +0.06(+1.44%) |
Nov 11, 2004 | 3.796 | 3.818 | 3.771 | 3.817 | 192,140 | +0.01(+0.24%) |
Nov 10, 2004 | 3.649 | 3.833 | 3.649 | 3.808 | 806,571 | +0.16(+4.42%) |
Nov 09, 2004 | 3.585 | 3.650 | 3.578 | 3.646 | 776,891 | +0.06(+1.71%) |
Nov 08, 2004 | 3.571 | 3.618 | 3.559 | 3.585 | 599,851 | -0.03(-0.71%) |
Nov 05, 2004 | 3.616 | 3.671 | 3.589 | 3.610 | 717,530 | -0.03(-0.70%) |
Nov 04, 2004 | 3.534 | 3.639 | 3.534 | 3.636 | 512,894 | +0.10(+2.75%) |
Nov 03, 2004 | 3.659 | 3.659 | 3.532 | 3.539 | 600,372 | -0.01(-0.14%) |
Nov 02, 2004 | 3.585 | 3.617 | 3.534 | 3.544 | 683,164 | -0.05(-1.46%) |
Nov 01, 2004 | 3.598 | 3.660 | 3.595 | 3.596 | 386,883 | +0.01(+0.23%) |
Oct 29, 2004 | 3.585 | 3.634 | 3.562 | 3.588 | 239,524 | -0.01(-0.34%) |
Oct 28, 2004 | 3.623 | 3.677 | 3.575 | 3.600 | 219,737 | -0.07(-1.92%) |
Oct 27, 2004 | 3.613 | 3.677 | 3.561 | 3.671 | 479,048 | +0.06(+1.70%) |
Oct 26, 2004 | 3.578 | 3.613 | 3.525 | 3.609 | 1,012,770 | +0.02(+0.61%) |
Oct 25, 2004 | 3.508 | 3.587 | 3.508 | 3.587 | 542,574 | +0.04(+1.23%) |
Oct 22, 2004 | 3.613 | 3.614 | 3.532 | 3.544 | 1,781,851 | -0.17(-4.55%) |
Oct 21, 2004 | 3.828 | 3.831 | 3.630 | 3.713 | 1,320,506 | -0.05(-1.39%) |
Oct 20, 2004 | 3.709 | 3.812 | 3.695 | 3.765 | 876,866 | +0.02(+0.44%) |
Oct 19, 2004 | 3.773 | 3.838 | 3.721 | 3.749 | 782,619 | -0.03(-0.88%) |
Oct 18, 2004 | 3.861 | 3.929 | 3.771 | 3.782 | 2,100,522 | -0.04(-1.17%) |
Oct 15, 2004 | 3.655 | 3.873 | 3.654 | 3.827 | 1,979,719 | +0.17(+4.51%) |
Oct 14, 2004 | 3.649 | 3.687 | 3.559 | 3.662 | 823,754 | +0.09(+2.58%) |
Oct 13, 2004 | 3.713 | 3.721 | 3.559 | 3.570 | 1,619,912 | -0.09(-2.59%) |
Oct 12, 2004 | 3.641 | 3.694 | 3.604 | 3.664 | 927,895 | -0.02(-0.52%) |
Oct 11, 2004 | 3.607 | 3.694 | 3.603 | 3.683 | 519,142 | +0.07(+1.84%) |
Oct 08, 2004 | 3.637 | 3.698 | 3.594 | 3.617 | 307,736 | -0.03(-0.95%) |
Oct 07, 2004 | 3.727 | 3.727 | 3.636 | 3.651 | 795,115 | -0.10(-2.76%) |
Oct 06, 2004 | 3.750 | 3.777 | 3.687 | 3.755 | 295,239 | -0.02(-0.44%) |
Oct 05, 2004 | 3.719 | 3.786 | 3.709 | 3.772 | 211,406 | +0.03(+0.75%) |
Oct 04, 2004 | 3.764 | 3.808 | 3.733 | 3.744 | 305,132 | +0.02(+0.48%) |