Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.838 | 3.934 | 3.737 | 3.843 | 226,544 | +0.03(+0.79%) |
Dec 30, 2004 | 3.686 | 3.853 | 3.636 | 3.813 | 264,368 | +0.18(+4.86%) |
Dec 29, 2004 | 3.661 | 3.681 | 3.474 | 3.636 | 255,258 | +0.06(+1.55%) |
Dec 28, 2004 | 3.535 | 3.600 | 3.414 | 3.580 | 246,941 | +0.05(+1.46%) |
Dec 27, 2004 | 3.383 | 3.550 | 3.383 | 3.529 | 143,174 | +0.05(+1.57%) |
Dec 23, 2004 | 3.585 | 3.585 | 3.323 | 3.474 | 354,867 | -0.02(-0.58%) |
Dec 22, 2004 | 3.555 | 3.626 | 3.484 | 3.494 | 181,196 | -0.05(-1.42%) |
Dec 21, 2004 | 3.535 | 3.595 | 3.494 | 3.545 | 222,188 | +0.02(+0.57%) |
Dec 20, 2004 | 3.535 | 3.701 | 3.484 | 3.525 | 359,025 | -0.04(-1.13%) |
Dec 17, 2004 | 3.560 | 3.585 | 3.484 | 3.565 | 240,802 | -0.01(-0.14%) |
Dec 16, 2004 | 3.676 | 3.676 | 3.520 | 3.570 | 268,130 | -0.07(-1.94%) |
Dec 15, 2004 | 3.686 | 3.787 | 3.570 | 3.641 | 451,901 | -0.09(-2.44%) |
Dec 14, 2004 | 3.338 | 3.782 | 3.333 | 3.732 | 1,820,278 | +0.37(+11.13%) |
Dec 13, 2004 | 3.383 | 3.414 | 3.282 | 3.358 | 314,469 | +0.01(+0.15%) |
Dec 10, 2004 | 3.292 | 3.383 | 3.257 | 3.353 | 258,031 | +0.07(+2.12%) |
Dec 09, 2004 | 3.287 | 3.419 | 3.262 | 3.283 | 366,154 | -0.13(-3.67%) |
Dec 08, 2004 | 3.277 | 3.409 | 3.277 | 3.409 | 175,255 | +0.07(+1.96%) |
Dec 07, 2004 | 3.282 | 3.398 | 3.272 | 3.343 | 219,811 | -0.03(-0.90%) |
Dec 06, 2004 | 3.232 | 3.383 | 3.232 | 3.373 | 228,326 | +0.04(+1.21%) |
Dec 03, 2004 | 3.212 | 3.368 | 3.186 | 3.333 | 201,593 | +0.07(+2.01%) |
Dec 02, 2004 | 3.358 | 3.373 | 3.156 | 3.267 | 586,362 | -0.06(-1.67%) |
Dec 01, 2004 | 3.282 | 3.353 | 3.257 | 3.323 | 197,038 | +0.04(+1.23%) |
Nov 30, 2004 | 3.207 | 3.368 | 3.207 | 3.282 | 126,540 | +0.03(+0.77%) |
Nov 29, 2004 | 3.191 | 3.434 | 3.131 | 3.257 | 203,573 | +0.02(+0.62%) |
Nov 26, 2004 | 3.184 | 3.257 | 3.136 | 3.237 | 107,133 | -0.01(-0.31%) |
Nov 24, 2004 | 3.257 | 3.257 | 3.141 | 3.247 | 112,084 | +0.03(+0.94%) |
Nov 23, 2004 | 3.222 | 3.282 | 3.151 | 3.217 | 216,247 | -0.07(-2.00%) |
Nov 22, 2004 | 3.111 | 3.282 | 3.111 | 3.282 | 245,159 | +0.15(+4.84%) |
Nov 19, 2004 | 3.242 | 3.282 | 3.045 | 3.131 | 388,334 | -0.13(-4.02%) |
Nov 18, 2004 | 3.378 | 3.383 | 3.257 | 3.262 | 162,185 | -0.09(-2.56%) |
Nov 17, 2004 | 3.247 | 3.424 | 3.232 | 3.348 | 220,603 | +0.01(+0.30%) |
Nov 16, 2004 | 3.429 | 3.429 | 3.308 | 3.338 | 171,492 | -0.09(-2.51%) |
Nov 15, 2004 | 3.313 | 3.424 | 3.207 | 3.424 | 415,464 | +0.14(+4.31%) |
Nov 12, 2004 | 3.282 | 3.282 | 3.166 | 3.282 | 208,128 | +0.10(+3.17%) |
Nov 11, 2004 | 3.358 | 3.404 | 3.141 | 3.181 | 481,209 | -0.12(-3.52%) |
Nov 10, 2004 | 3.222 | 3.388 | 3.106 | 3.297 | 675,871 | +0.16(+4.98%) |
Nov 09, 2004 | 3.075 | 3.156 | 2.939 | 3.141 | 605,175 | +0.13(+4.19%) |
Nov 08, 2004 | 2.798 | 3.030 | 2.798 | 3.015 | 453,089 | +0.12(+4.19%) |
Nov 05, 2004 | 2.899 | 2.934 | 2.853 | 2.894 | 244,565 | +0.04(+1.42%) |
Nov 04, 2004 | 2.878 | 2.904 | 2.777 | 2.853 | 226,940 | +0.03(+1.07%) |
Nov 03, 2004 | 2.899 | 2.904 | 2.732 | 2.823 | 440,415 | -0.04(-1.41%) |
Nov 02, 2004 | 2.878 | 2.899 | 2.808 | 2.863 | 391,502 | +0.04(+1.25%) |
Nov 01, 2004 | 2.762 | 2.894 | 2.651 | 2.828 | 643,790 | +0.08(+2.85%) |
Oct 29, 2004 | 2.611 | 2.767 | 2.606 | 2.750 | 414,671 | +0.11(+4.31%) |
Oct 28, 2004 | 2.540 | 2.641 | 2.540 | 2.636 | 257,437 | +0.02(+0.58%) |
Oct 27, 2004 | 2.510 | 2.641 | 2.272 | 2.621 | 508,339 | +0.14(+5.49%) |
Oct 26, 2004 | 2.495 | 2.500 | 2.464 | 2.484 | 201,593 | +0.00(+0.00%) |
Oct 25, 2004 | 2.348 | 2.495 | 2.323 | 2.484 | 396,057 | +0.07(+2.71%) |
Oct 22, 2004 | 2.444 | 2.474 | 2.363 | 2.419 | 129,510 | -0.02(-0.62%) |
Oct 21, 2004 | 2.474 | 2.484 | 2.404 | 2.434 | 179,413 | -0.04(-1.63%) |
Oct 20, 2004 | 2.389 | 2.474 | 2.333 | 2.474 | 202,781 | +0.10(+4.26%) |
Oct 19, 2004 | 2.414 | 2.414 | 2.303 | 2.373 | 160,601 | +0.02(+0.86%) |
Oct 18, 2004 | 2.333 | 2.394 | 2.323 | 2.353 | 166,938 | +0.02(+0.65%) |
Oct 15, 2004 | 2.429 | 2.429 | 2.323 | 2.338 | 151,293 | -0.04(-1.70%) |
Oct 14, 2004 | 2.484 | 2.484 | 2.373 | 2.378 | 133,075 | -0.10(-3.88%) |
Oct 13, 2004 | 2.515 | 2.520 | 2.459 | 2.474 | 152,085 | -0.02(-0.81%) |
Oct 12, 2004 | 2.444 | 2.525 | 2.378 | 2.495 | 231,099 | +0.05(+2.07%) |
Oct 11, 2004 | 2.424 | 2.444 | 2.283 | 2.444 | 199,216 | +0.07(+2.76%) |
Oct 08, 2004 | 2.368 | 2.449 | 2.368 | 2.378 | 100,202 | -0.03(-1.26%) |
Oct 07, 2004 | 2.525 | 2.525 | 2.399 | 2.409 | 112,084 | -0.03(-1.24%) |
Oct 06, 2004 | 2.449 | 2.520 | 2.404 | 2.439 | 260,803 | -0.06(-2.23%) |
Oct 05, 2004 | 2.500 | 2.515 | 2.414 | 2.495 | 237,436 | +0.07(+2.92%) |
Oct 04, 2004 | 2.378 | 2.525 | 2.378 | 2.424 | 238,030 | -0.06(-2.44%) |