Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.430 | 4.580 | 4.390 | 4.469 | 245,169 | +0.02(+0.53%) |
Dec 30, 2004 | 4.446 | 4.469 | 4.430 | 4.446 | 168,174 | -0.01(-0.18%) |
Dec 29, 2004 | 4.477 | 4.477 | 4.422 | 4.454 | 188,309 | -0.02(-0.35%) |
Dec 28, 2004 | 4.477 | 4.485 | 4.454 | 4.469 | 266,698 | +0.02(+0.53%) |
Dec 27, 2004 | 4.454 | 4.501 | 4.430 | 4.446 | 269,990 | +0.01(+0.18%) |
Dec 23, 2004 | 4.406 | 4.446 | 4.398 | 4.438 | 139,680 | +0.06(+1.26%) |
Dec 22, 2004 | 4.367 | 4.414 | 4.343 | 4.383 | 578,099 | +0.05(+1.09%) |
Dec 21, 2004 | 4.343 | 4.351 | 4.304 | 4.335 | 341,667 | -0.02(-0.54%) |
Dec 20, 2004 | 4.351 | 4.406 | 4.343 | 4.359 | 249,855 | -0.02(-0.36%) |
Dec 17, 2004 | 4.343 | 4.383 | 4.304 | 4.375 | 224,907 | +0.03(+0.73%) |
Dec 16, 2004 | 4.406 | 4.406 | 4.335 | 4.343 | 205,912 | -0.09(-2.14%) |
Dec 15, 2004 | 4.446 | 4.454 | 4.406 | 4.438 | 168,300 | +0.00(+0.00%) |
Dec 14, 2004 | 4.414 | 4.462 | 4.414 | 4.438 | 154,370 | -0.07(-1.58%) |
Dec 13, 2004 | 4.462 | 4.548 | 4.446 | 4.509 | 305,828 | +0.09(+2.15%) |
Dec 10, 2004 | 4.359 | 4.422 | 4.351 | 4.414 | 436,012 | -0.03(-0.71%) |
Dec 09, 2004 | 4.414 | 4.462 | 4.351 | 4.446 | 423,728 | -0.06(-1.23%) |
Dec 08, 2004 | 4.359 | 4.501 | 4.359 | 4.501 | 1,340,455 | +0.21(+4.78%) |
Dec 07, 2004 | 4.343 | 4.406 | 4.288 | 4.296 | 884,054 | -0.07(-1.63%) |
Dec 06, 2004 | 4.312 | 4.383 | 4.304 | 4.367 | 917,233 | +0.08(+1.84%) |
Dec 03, 2004 | 4.217 | 4.343 | 4.209 | 4.288 | 4,030,989 | -0.02(-0.37%) |
Dec 02, 2004 | 4.888 | 4.888 | 4.209 | 4.304 | 5,045,480 | -0.57(-11.67%) |
Dec 01, 2004 | 4.825 | 4.880 | 4.793 | 4.872 | 332,296 | -0.01(-0.16%) |
Nov 30, 2004 | 4.935 | 4.975 | 4.864 | 4.880 | 218,829 | -0.05(-0.96%) |
Nov 29, 2004 | 4.935 | 4.983 | 4.904 | 4.927 | 221,868 | +0.01(+0.16%) |
Nov 26, 2004 | 4.904 | 4.991 | 4.904 | 4.920 | 273,283 | +0.09(+1.96%) |
Nov 24, 2004 | 4.801 | 4.856 | 4.785 | 4.825 | 264,798 | +0.03(+0.66%) |
Nov 23, 2004 | 4.698 | 4.817 | 4.698 | 4.793 | 212,623 | +0.04(+0.83%) |
Nov 22, 2004 | 4.746 | 4.762 | 4.706 | 4.754 | 430,566 | -0.04(-0.82%) |
Nov 19, 2004 | 4.817 | 4.833 | 4.754 | 4.793 | 328,623 | +0.02(+0.33%) |
Nov 18, 2004 | 4.825 | 4.833 | 4.770 | 4.777 | 393,461 | -0.04(-0.82%) |
Nov 17, 2004 | 4.841 | 4.872 | 4.793 | 4.817 | 823,648 | +0.08(+1.67%) |
Nov 16, 2004 | 4.730 | 4.746 | 4.683 | 4.738 | 413,217 | -0.01(-0.17%) |
Nov 15, 2004 | 4.785 | 4.785 | 4.722 | 4.746 | 271,510 | -0.09(-1.96%) |
Nov 12, 2004 | 4.785 | 4.880 | 4.754 | 4.841 | 209,457 | +0.09(+1.83%) |
Nov 11, 2004 | 4.714 | 4.777 | 4.683 | 4.754 | 229,846 | +0.07(+1.52%) |
Nov 10, 2004 | 4.706 | 4.738 | 4.667 | 4.683 | 153,610 | +0.02(+0.51%) |
Nov 09, 2004 | 4.627 | 4.691 | 4.627 | 4.659 | 228,326 | +0.00(+0.00%) |
Nov 08, 2004 | 4.604 | 4.691 | 4.588 | 4.659 | 395,868 | +0.09(+1.90%) |
Nov 05, 2004 | 4.533 | 4.596 | 4.517 | 4.572 | 340,907 | +0.08(+1.76%) |
Nov 04, 2004 | 4.430 | 4.501 | 4.390 | 4.493 | 556,444 | +0.00(+0.00%) |
Nov 03, 2004 | 4.533 | 4.548 | 4.438 | 4.493 | 304,056 | -0.02(-0.35%) |
Nov 02, 2004 | 4.533 | 4.541 | 4.469 | 4.509 | 368,894 | -0.05(-1.04%) |
Nov 01, 2004 | 4.533 | 4.580 | 4.525 | 4.556 | 525,417 | -0.02(-0.35%) |
Oct 29, 2004 | 4.556 | 4.596 | 4.517 | 4.572 | 513,640 | +0.07(+1.58%) |
Oct 28, 2004 | 4.564 | 4.596 | 4.438 | 4.501 | 2,472,465 | -0.79(-14.93%) |
Oct 27, 2004 | 5.188 | 5.314 | 5.180 | 5.291 | 736,648 | +0.20(+3.88%) |
Oct 26, 2004 | 5.101 | 5.141 | 5.054 | 5.093 | 331,662 | +0.03(+0.62%) |
Oct 25, 2004 | 5.085 | 5.101 | 5.046 | 5.062 | 145,886 | -0.04(-0.77%) |
Oct 22, 2004 | 5.125 | 5.149 | 5.093 | 5.101 | 269,484 | +0.02(+0.47%) |
Oct 21, 2004 | 5.054 | 5.085 | 5.014 | 5.077 | 218,702 | +0.01(+0.16%) |
Oct 20, 2004 | 5.062 | 5.101 | 5.038 | 5.070 | 144,619 | +0.02(+0.31%) |
Oct 19, 2004 | 5.062 | 5.133 | 5.014 | 5.054 | 508,068 | +0.09(+1.75%) |
Oct 18, 2004 | 4.896 | 4.967 | 4.880 | 4.967 | 131,576 | +0.10(+2.11%) |
Oct 15, 2004 | 4.848 | 4.880 | 4.833 | 4.864 | 146,012 | +0.06(+1.15%) |
Oct 14, 2004 | 4.841 | 4.841 | 4.746 | 4.809 | 206,798 | -0.03(-0.65%) |
Oct 13, 2004 | 4.896 | 4.912 | 4.801 | 4.841 | 327,357 | -0.03(-0.65%) |
Oct 12, 2004 | 4.817 | 4.872 | 4.785 | 4.872 | 197,807 | -0.02(-0.48%) |
Oct 11, 2004 | 4.896 | 4.912 | 4.864 | 4.896 | 170,960 | +0.00(+0.00%) |
Oct 08, 2004 | 4.912 | 4.951 | 4.856 | 4.896 | 301,269 | -0.11(-2.21%) |
Oct 07, 2004 | 5.022 | 5.038 | 4.991 | 5.006 | 264,291 | -0.01(-0.16%) |
Oct 06, 2004 | 4.943 | 5.022 | 4.920 | 5.014 | 228,960 | +0.09(+1.76%) |
Oct 05, 2004 | 4.927 | 4.951 | 4.896 | 4.927 | 167,161 | +0.03(+0.65%) |
Oct 04, 2004 | 4.967 | 4.975 | 4.888 | 4.896 | 531,876 | -0.06(-1.27%) |