Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.404 | 3.418 | 3.385 | 3.399 | 50,998 | -0.01(-0.16%) |
Dec 30, 2004 | 3.405 | 3.430 | 3.404 | 3.404 | 47,355 | -0.02(-0.51%) |
Dec 29, 2004 | 3.448 | 3.448 | 3.399 | 3.422 | 112,924 | -0.02(-0.69%) |
Dec 28, 2004 | 3.390 | 3.457 | 3.369 | 3.445 | 198,528 | +0.05(+1.62%) |
Dec 27, 2004 | 3.377 | 3.396 | 3.374 | 3.390 | 131,138 | +0.01(+0.41%) |
Dec 23, 2004 | 3.345 | 3.401 | 3.338 | 3.377 | 655,691 | +0.05(+1.35%) |
Dec 22, 2004 | 3.344 | 3.349 | 3.323 | 3.332 | 187,600 | -0.00(-0.03%) |
Dec 21, 2004 | 3.357 | 3.363 | 3.311 | 3.333 | 748,581 | -0.02(-0.74%) |
Dec 20, 2004 | 3.335 | 3.357 | 3.326 | 3.357 | 214,921 | +0.02(+0.67%) |
Dec 17, 2004 | 3.335 | 3.335 | 3.308 | 3.335 | 63,747 | +0.01(+0.40%) |
Dec 16, 2004 | 3.346 | 3.346 | 3.320 | 3.322 | 116,567 | -0.01(-0.33%) |
Dec 15, 2004 | 3.335 | 3.360 | 3.308 | 3.333 | 163,922 | +0.01(+0.33%) |
Dec 14, 2004 | 3.322 | 3.377 | 3.310 | 3.322 | 358,809 | +0.06(+1.77%) |
Dec 13, 2004 | 3.193 | 3.281 | 3.173 | 3.264 | 788,651 | +0.08(+2.59%) |
Dec 10, 2004 | 3.126 | 3.184 | 3.108 | 3.182 | 568,266 | +0.04(+1.35%) |
Dec 09, 2004 | 3.130 | 3.157 | 3.110 | 3.139 | 280,490 | -0.09(-2.92%) |
Dec 08, 2004 | 3.270 | 3.270 | 3.223 | 3.234 | 85,604 | -0.04(-1.07%) |
Dec 07, 2004 | 3.316 | 3.316 | 3.269 | 3.269 | 36,427 | -0.03(-1.01%) |
Dec 06, 2004 | 3.307 | 3.308 | 3.291 | 3.302 | 63,747 | +0.01(+0.28%) |
Dec 03, 2004 | 3.253 | 3.323 | 3.253 | 3.293 | 378,844 | +0.05(+1.66%) |
Dec 02, 2004 | 3.359 | 3.388 | 3.212 | 3.239 | 327,845 | -0.09(-2.80%) |
Dec 01, 2004 | 3.375 | 3.375 | 3.281 | 3.333 | 367,915 | -0.01(-0.44%) |
Nov 30, 2004 | 3.270 | 3.377 | 3.270 | 3.347 | 664,798 | +0.09(+2.80%) |
Nov 29, 2004 | 3.224 | 3.300 | 3.224 | 3.256 | 646,584 | +0.05(+1.42%) |
Nov 26, 2004 | 3.136 | 3.223 | 3.136 | 3.211 | 418,914 | +0.08(+2.42%) |
Nov 24, 2004 | 3.130 | 3.140 | 3.108 | 3.135 | 309,632 | +0.01(+0.19%) |
Nov 23, 2004 | 3.116 | 3.130 | 3.086 | 3.129 | 406,164 | -0.01(-0.45%) |
Nov 22, 2004 | 3.124 | 3.143 | 3.075 | 3.143 | 101,996 | +0.01(+0.47%) |
Nov 19, 2004 | 3.102 | 3.128 | 3.088 | 3.128 | 91,068 | +0.03(+0.85%) |
Nov 18, 2004 | 3.001 | 3.130 | 3.001 | 3.102 | 562,802 | +0.11(+3.67%) |
Nov 17, 2004 | 2.937 | 3.001 | 2.937 | 2.992 | 183,957 | +0.06(+2.04%) |
Nov 16, 2004 | 2.954 | 2.954 | 2.927 | 2.932 | 71,033 | -0.02(-0.72%) |
Nov 15, 2004 | 2.965 | 2.965 | 2.949 | 2.954 | 315,096 | -0.01(-0.37%) |
Nov 12, 2004 | 2.880 | 2.979 | 2.880 | 2.965 | 764,973 | +0.09(+2.96%) |
Nov 11, 2004 | 2.891 | 2.910 | 2.855 | 2.880 | 54,640 | +0.00(+0.08%) |
Nov 10, 2004 | 2.924 | 2.951 | 2.858 | 2.878 | 154,816 | -0.03(-1.11%) |
Nov 09, 2004 | 2.870 | 2.921 | 2.869 | 2.910 | 165,744 | +0.05(+1.86%) |
Nov 08, 2004 | 2.910 | 2.910 | 2.855 | 2.857 | 160,280 | -0.05(-1.76%) |
Nov 05, 2004 | 2.853 | 2.910 | 2.853 | 2.908 | 369,737 | +0.07(+2.40%) |
Nov 04, 2004 | 2.837 | 2.855 | 2.829 | 2.840 | 464,448 | +0.01(+0.23%) |
Nov 03, 2004 | 2.847 | 2.852 | 2.833 | 2.833 | 85,604 | +0.00(+0.00%) |
Nov 02, 2004 | 2.854 | 2.871 | 2.822 | 2.833 | 262,276 | +0.02(+0.68%) |
Nov 01, 2004 | 2.836 | 2.852 | 2.800 | 2.814 | 72,854 | -0.02(-0.58%) |
Oct 29, 2004 | 2.817 | 2.841 | 2.808 | 2.830 | 460,805 | +0.04(+1.28%) |
Oct 28, 2004 | 2.814 | 2.828 | 2.786 | 2.795 | 477,197 | -0.01(-0.49%) |
Oct 27, 2004 | 2.795 | 2.826 | 2.781 | 2.808 | 502,696 | +0.02(+0.79%) |
Oct 26, 2004 | 2.745 | 2.786 | 2.744 | 2.786 | 442,591 | +0.06(+2.03%) |
Oct 25, 2004 | 2.816 | 2.816 | 2.728 | 2.731 | 335,131 | -0.07(-2.64%) |
Oct 22, 2004 | 2.719 | 2.819 | 2.719 | 2.805 | 103,817 | +0.07(+2.65%) |
Oct 21, 2004 | 2.677 | 2.733 | 2.677 | 2.733 | 165,744 | +0.04(+1.57%) |
Oct 20, 2004 | 2.745 | 2.745 | 2.677 | 2.690 | 80,140 | -0.08(-2.78%) |
Oct 19, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 1,821 | +0.01(+0.42%) |
Oct 18, 2004 | 2.731 | 2.767 | 2.731 | 2.756 | 67,390 | +0.03(+1.11%) |
Oct 15, 2004 | 2.723 | 2.762 | 2.703 | 2.725 | 369,737 | +0.02(+0.69%) |
Oct 14, 2004 | 2.802 | 2.802 | 2.685 | 2.707 | 387,950 | -0.08(-2.91%) |
Oct 13, 2004 | 2.839 | 2.869 | 2.753 | 2.788 | 398,879 | -0.06(-2.25%) |
Oct 12, 2004 | 2.882 | 2.882 | 2.828 | 2.852 | 225,849 | -0.03(-1.01%) |
Oct 11, 2004 | 2.907 | 2.907 | 2.865 | 2.881 | 165,744 | +0.02(+0.56%) |
Oct 08, 2004 | 2.841 | 2.882 | 2.841 | 2.865 | 45,534 | +0.04(+1.34%) |
Oct 07, 2004 | 2.800 | 2.828 | 2.771 | 2.828 | 132,959 | +0.02(+0.68%) |
Oct 06, 2004 | 2.860 | 2.876 | 2.795 | 2.808 | 109,281 | -0.05(-1.82%) |
Oct 05, 2004 | 2.819 | 2.879 | 2.778 | 2.860 | 560,980 | +0.05(+1.96%) |
Oct 04, 2004 | 2.725 | 2.818 | 2.725 | 2.806 | 147,530 | +0.09(+3.48%) |