Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.976 | 4.111 | 3.869 | 3.898 | 1,324,417 | -0.02(-0.62%) |
Dec 30, 2004 | 4.024 | 4.130 | 3.918 | 3.922 | 117,647 | -0.13(-3.22%) |
Dec 29, 2004 | 4.343 | 4.343 | 3.995 | 4.053 | 141,528 | -0.20(-4.77%) |
Dec 28, 2004 | 4.459 | 4.508 | 4.217 | 4.256 | 41,766 | +0.09(+2.09%) |
Dec 27, 2004 | 3.976 | 4.198 | 3.927 | 4.169 | 47,555 | +0.20(+5.12%) |
Dec 23, 2004 | 4.014 | 4.014 | 3.830 | 3.966 | 339,297 | -0.06(-1.44%) |
Dec 22, 2004 | 4.111 | 4.130 | 4.014 | 4.024 | 113,305 | -0.13(-3.03%) |
Dec 21, 2004 | 4.304 | 4.304 | 4.150 | 4.150 | 67,921 | -0.11(-2.50%) |
Dec 20, 2004 | 4.450 | 4.604 | 4.227 | 4.256 | 89,218 | -0.03(-0.68%) |
Dec 17, 2004 | 4.159 | 4.382 | 4.150 | 4.285 | 81,774 | +0.16(+3.99%) |
Dec 16, 2004 | 4.101 | 4.188 | 3.995 | 4.121 | 78,259 | +0.11(+2.65%) |
Dec 15, 2004 | 4.014 | 4.063 | 3.985 | 4.014 | 83,532 | -0.03(-0.72%) |
Dec 14, 2004 | 4.101 | 4.101 | 3.937 | 4.043 | 142,769 | -0.04(-0.95%) |
Dec 13, 2004 | 4.111 | 4.130 | 4.034 | 4.082 | 78,259 | +0.02(+0.48%) |
Dec 10, 2004 | 4.014 | 4.101 | 3.985 | 4.063 | 150,729 | -0.05(-1.18%) |
Dec 09, 2004 | 4.053 | 4.159 | 4.034 | 4.111 | 200,352 | -0.06(-1.39%) |
Dec 08, 2004 | 4.217 | 4.275 | 4.044 | 4.169 | 126,848 | -0.19(-4.43%) |
Dec 07, 2004 | 3.985 | 4.498 | 3.869 | 4.362 | 153,624 | -0.09(-1.96%) |
Dec 06, 2004 | 4.411 | 4.575 | 4.353 | 4.450 | 107,206 | -0.17(-3.77%) |
Dec 03, 2004 | 4.643 | 4.749 | 4.372 | 4.624 | 154,141 | -0.03(-0.62%) |
Dec 02, 2004 | 4.807 | 4.807 | 4.643 | 4.653 | 161,791 | +0.10(+2.12%) |
Dec 01, 2004 | 4.575 | 4.691 | 4.450 | 4.556 | 773,705 | +0.10(+2.17%) |
Nov 30, 2004 | 4.585 | 4.595 | 4.459 | 4.459 | 199,836 | -0.07(-1.50%) |
Nov 29, 2004 | 4.421 | 4.527 | 4.421 | 4.527 | 462,424 | +0.11(+2.41%) |
Nov 26, 2004 | 5.098 | 5.098 | 4.421 | 4.421 | 39,181 | -0.20(-4.39%) |
Nov 24, 2004 | 4.537 | 4.643 | 4.508 | 4.624 | 175,954 | +0.09(+1.92%) |
Nov 23, 2004 | 4.159 | 4.546 | 4.159 | 4.537 | 313,245 | +0.35(+8.31%) |
Nov 22, 2004 | 3.869 | 4.198 | 3.869 | 4.188 | 240,568 | +0.38(+9.90%) |
Nov 19, 2004 | 3.879 | 3.985 | 3.811 | 3.811 | 221,649 | -0.11(-2.72%) |
Nov 18, 2004 | 3.966 | 4.014 | 3.811 | 3.918 | 546,059 | +0.05(+1.25%) |
Nov 17, 2004 | 3.647 | 3.869 | 3.550 | 3.869 | 314,175 | +0.30(+8.40%) |
Nov 16, 2004 | 3.608 | 3.647 | 3.569 | 3.569 | 185,466 | +0.00(+0.00%) |
Nov 15, 2004 | 3.482 | 3.627 | 3.366 | 3.569 | 210,897 | +0.14(+3.94%) |
Nov 12, 2004 | 3.047 | 3.531 | 3.047 | 3.434 | 555,984 | +0.40(+13.06%) |
Nov 11, 2004 | 2.950 | 3.047 | 2.921 | 3.037 | 552,779 | +0.09(+2.95%) |
Nov 10, 2004 | 2.960 | 2.999 | 2.931 | 2.950 | 610,052 | -0.01(-0.33%) |
Nov 09, 2004 | 2.999 | 2.999 | 2.921 | 2.960 | 121,369 | +0.00(+0.00%) |
Nov 08, 2004 | 2.950 | 3.028 | 2.950 | 2.960 | 64,096 | -0.02(-0.65%) |
Nov 05, 2004 | 3.047 | 3.047 | 2.960 | 2.979 | 165,926 | -0.06(-1.91%) |
Nov 04, 2004 | 3.163 | 3.163 | 2.912 | 3.037 | 187,843 | -0.20(-6.27%) |
Nov 03, 2004 | 3.337 | 3.357 | 3.163 | 3.240 | 129,433 | -0.10(-2.90%) |
Nov 02, 2004 | 3.327 | 3.386 | 3.289 | 3.337 | 136,359 | +0.03(+0.88%) |
Nov 01, 2004 | 3.361 | 3.361 | 3.260 | 3.308 | 68,335 | -0.03(-0.87%) |
Oct 29, 2004 | 3.231 | 3.337 | 3.202 | 3.337 | 79,706 | +0.14(+4.23%) |
Oct 28, 2004 | 3.173 | 3.289 | 3.173 | 3.202 | 75,364 | +0.02(+0.61%) |
Oct 27, 2004 | 3.095 | 3.206 | 2.991 | 3.182 | 130,467 | +0.09(+2.81%) |
Oct 26, 2004 | 3.144 | 3.144 | 3.008 | 3.095 | 85,496 | +0.04(+1.27%) |
Oct 25, 2004 | 3.047 | 3.095 | 3.008 | 3.057 | 85,703 | -0.02(-0.63%) |
Oct 22, 2004 | 3.106 | 3.134 | 3.047 | 3.076 | 67,818 | -0.05(-1.55%) |
Oct 21, 2004 | 3.124 | 3.144 | 3.095 | 3.124 | 28,636 | +0.02(+0.62%) |
Oct 20, 2004 | 3.115 | 3.144 | 3.086 | 3.105 | 30,600 | +0.01(+0.31%) |
Oct 19, 2004 | 3.144 | 3.182 | 3.095 | 3.095 | 49,623 | -0.05(-1.54%) |
Oct 18, 2004 | 3.037 | 3.182 | 3.037 | 3.144 | 84,772 | +0.13(+4.17%) |
Oct 15, 2004 | 3.018 | 3.086 | 2.989 | 3.018 | 197,665 | +0.04(+1.30%) |
Oct 14, 2004 | 3.037 | 3.047 | 2.979 | 2.979 | 113,616 | -0.02(-0.65%) |
Oct 13, 2004 | 3.105 | 3.115 | 2.979 | 2.999 | 370,415 | -0.11(-3.43%) |
Oct 12, 2004 | 3.144 | 3.174 | 3.086 | 3.105 | 76,708 | -0.07(-2.13%) |
Oct 11, 2004 | 3.240 | 3.240 | 3.163 | 3.173 | 225,681 | -0.04(-1.20%) |
Oct 08, 2004 | 3.192 | 3.386 | 3.192 | 3.211 | 84,255 | -0.12(-3.49%) |
Oct 07, 2004 | 3.386 | 3.482 | 3.279 | 3.327 | 273,340 | -0.18(-5.23%) |
Oct 06, 2004 | 3.279 | 3.511 | 3.250 | 3.511 | 444,229 | +0.31(+9.67%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.192 | 3.202 | 47,762 | -0.09(-2.65%) |
Oct 04, 2004 | 3.289 | 3.444 | 3.231 | 3.289 | 69,162 | -0.10(-2.86%) |