Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.538 | 3.538 | 3.538 | 3.538 | 360 | +0.11(+3.35%) |
Dec 30, 2004 | 3.423 | 3.423 | 3.423 | 3.423 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 3.423 | 3.423 | 3.423 | 3.423 | 1,080 | -0.05(-1.38%) |
Dec 28, 2004 | 3.470 | 3.472 | 3.470 | 3.471 | 40,350 | +0.02(+0.44%) |
Dec 27, 2004 | 3.454 | 3.456 | 3.454 | 3.456 | 4,683 | -0.01(-0.36%) |
Dec 23, 2004 | 3.468 | 3.468 | 3.468 | 3.468 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 3.511 | 3.511 | 3.468 | 3.468 | 5,764 | -0.06(-1.57%) |
Dec 21, 2004 | 3.523 | 3.523 | 3.523 | 3.523 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 3.547 | 3.547 | 3.523 | 3.523 | 10,087 | -0.02(-0.67%) |
Dec 17, 2004 | 3.547 | 3.547 | 3.547 | 3.547 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.511 | 3.567 | 3.511 | 3.547 | 12,249 | +0.04(+1.03%) |
Dec 15, 2004 | 3.511 | 3.517 | 3.511 | 3.511 | 10,808 | +0.00(+0.00%) |
Dec 14, 2004 | 3.511 | 3.511 | 3.511 | 3.511 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 3.511 | 3.540 | 3.511 | 3.511 | 24,498 | -0.00(-0.04%) |
Dec 10, 2004 | 3.511 | 3.535 | 3.511 | 3.513 | 15,491 | -0.00(-0.08%) |
Dec 09, 2004 | 3.504 | 3.539 | 3.504 | 3.515 | 11,528 | -0.05(-1.40%) |
Dec 08, 2004 | 3.492 | 3.565 | 3.492 | 3.565 | 14,050 | +0.04(+1.26%) |
Dec 07, 2004 | 3.502 | 3.521 | 3.471 | 3.521 | 85,384 | -0.05(-1.48%) |
Dec 06, 2004 | 3.453 | 3.574 | 3.445 | 3.574 | 2,161 | +0.00(+0.04%) |
Dec 03, 2004 | 3.572 | 3.607 | 3.538 | 3.572 | 5,764 | +0.03(+0.94%) |
Dec 02, 2004 | 3.402 | 3.558 | 3.402 | 3.539 | 3,242 | +0.03(+0.99%) |
Dec 01, 2004 | 3.454 | 3.538 | 3.454 | 3.504 | 25,219 | +0.05(+1.45%) |
Nov 30, 2004 | 3.411 | 3.465 | 3.411 | 3.454 | 39,630 | +0.04(+1.22%) |
Nov 29, 2004 | 3.461 | 3.461 | 3.400 | 3.413 | 7,926 | -0.05(-1.44%) |
Nov 26, 2004 | 3.363 | 3.463 | 3.345 | 3.463 | 11,168 | -0.00(-0.08%) |
Nov 24, 2004 | 3.331 | 3.465 | 3.331 | 3.465 | 64,849 | +0.13(+4.04%) |
Nov 23, 2004 | 3.331 | 3.372 | 3.331 | 3.331 | 18,734 | +0.00(+0.00%) |
Nov 22, 2004 | 3.328 | 3.393 | 3.316 | 3.331 | 20,535 | +0.07(+2.13%) |
Nov 19, 2004 | 3.261 | 3.261 | 3.261 | 3.261 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 3.397 | 3.397 | 3.261 | 3.261 | 15,852 | +0.01(+0.38%) |
Nov 17, 2004 | 3.249 | 3.249 | 3.242 | 3.249 | 3,242 | -0.08(-2.42%) |
Nov 16, 2004 | 3.199 | 3.329 | 3.199 | 3.329 | 3,602 | -0.03(-0.95%) |
Nov 15, 2004 | 3.327 | 3.395 | 3.279 | 3.361 | 16,932 | +0.03(+0.96%) |
Nov 12, 2004 | 3.225 | 3.329 | 3.225 | 3.329 | 2,521 | +0.01(+0.42%) |
Nov 11, 2004 | 3.261 | 3.329 | 3.227 | 3.316 | 67,010 | +0.06(+1.88%) |
Nov 10, 2004 | 3.192 | 3.254 | 3.192 | 3.254 | 33,505 | +0.06(+1.96%) |
Nov 09, 2004 | 3.192 | 3.192 | 3.192 | 3.192 | 2,882 | +0.03(+0.88%) |
Nov 08, 2004 | 3.164 | 3.188 | 3.123 | 3.164 | 19,454 | +0.01(+0.26%) |
Nov 05, 2004 | 3.163 | 3.164 | 3.046 | 3.156 | 57,283 | +0.02(+0.71%) |
Nov 04, 2004 | 3.192 | 3.192 | 3.053 | 3.134 | 34,586 | -0.01(-0.18%) |
Nov 03, 2004 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 3.206 | 3.206 | 3.139 | 3.139 | 20,895 | -0.10(-3.21%) |
Nov 01, 2004 | 3.243 | 3.243 | 3.243 | 3.243 | 2,882 | +0.05(+1.48%) |
Oct 29, 2004 | 3.202 | 3.209 | 3.196 | 3.196 | 2,161 | +0.00(+0.09%) |
Oct 28, 2004 | 3.192 | 3.202 | 3.192 | 3.193 | 4,683 | +0.00(+0.04%) |
Oct 27, 2004 | 3.192 | 3.192 | 3.192 | 3.192 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.254 | 3.254 | 3.192 | 3.192 | 1,801 | -0.05(-1.46%) |
Oct 25, 2004 | 3.241 | 3.241 | 3.239 | 3.239 | 1,801 | +0.03(+0.82%) |
Oct 22, 2004 | 3.199 | 3.213 | 3.199 | 3.213 | 1,080 | -0.01(-0.17%) |
Oct 21, 2004 | 3.252 | 3.324 | 3.202 | 3.218 | 2,521 | +0.05(+1.44%) |
Oct 20, 2004 | 3.123 | 3.248 | 3.102 | 3.173 | 63,408 | +0.05(+1.69%) |
Oct 19, 2004 | 3.227 | 3.227 | 3.113 | 3.120 | 2,161 | -0.01(-0.18%) |
Oct 18, 2004 | 3.057 | 3.192 | 3.057 | 3.125 | 2,161 | -0.04(-1.31%) |
Oct 15, 2004 | 3.223 | 3.223 | 3.019 | 3.167 | 47,556 | -0.02(-0.78%) |
Oct 14, 2004 | 3.123 | 3.254 | 3.109 | 3.192 | 30,983 | +0.07(+2.22%) |
Oct 13, 2004 | 3.074 | 3.123 | 3.074 | 3.123 | 3,242 | +0.07(+2.32%) |
Oct 12, 2004 | 3.052 | 3.074 | 3.050 | 3.052 | 2,882 | +0.00(+0.05%) |
Oct 11, 2004 | 3.131 | 3.131 | 3.048 | 3.050 | 1,441 | +0.01(+0.41%) |
Oct 08, 2004 | 3.134 | 3.134 | 3.028 | 3.038 | 5,404 | -0.03(-0.95%) |
Oct 07, 2004 | 3.106 | 3.123 | 3.055 | 3.067 | 9,367 | -0.06(-1.82%) |
Oct 06, 2004 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 3.153 | 3.153 | 3.124 | 3.124 | 2,161 | +0.05(+1.76%) |
Oct 04, 2004 | 3.114 | 3.141 | 3.063 | 3.070 | 20,175 | +0.02(+0.73%) |