Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.550 | 4.620 | 4.470 | 4.540 | 863,200 | +0.07(+1.57%) |
Dec 30, 2004 | 4.400 | 4.540 | 4.390 | 4.470 | 859,400 | -0.01(-0.22%) |
Dec 29, 2004 | 4.500 | 4.600 | 4.420 | 4.480 | 1,005,500 | -0.02(-0.44%) |
Dec 28, 2004 | 4.460 | 4.500 | 4.420 | 4.500 | 883,900 | +0.08(+1.81%) |
Dec 27, 2004 | 4.440 | 4.500 | 4.390 | 4.420 | 930,100 | +0.00(+0.00%) |
Dec 23, 2004 | 4.230 | 4.450 | 4.230 | 4.420 | 1,443,400 | +0.14(+3.27%) |
Dec 22, 2004 | 4.320 | 4.400 | 4.200 | 4.280 | 1,953,900 | -0.08(-1.83%) |
Dec 21, 2004 | 4.190 | 4.390 | 4.130 | 4.360 | 1,474,000 | +0.17(+4.06%) |
Dec 20, 2004 | 4.330 | 4.420 | 4.080 | 4.190 | 1,645,800 | -0.11(-2.56%) |
Dec 17, 2004 | 4.430 | 4.520 | 4.290 | 4.300 | 1,900,100 | -0.09(-2.05%) |
Dec 16, 2004 | 4.440 | 4.630 | 4.360 | 4.390 | 2,196,200 | -0.09(-2.01%) |
Dec 15, 2004 | 4.500 | 4.660 | 4.450 | 4.480 | 2,696,100 | -0.02(-0.44%) |
Dec 14, 2004 | 4.390 | 4.500 | 4.340 | 4.500 | 2,946,600 | +0.13(+2.97%) |
Dec 13, 2004 | 4.340 | 4.430 | 4.250 | 4.370 | 2,234,100 | +0.06(+1.39%) |
Dec 10, 2004 | 4.140 | 4.370 | 4.110 | 4.310 | 2,233,000 | +0.15(+3.60%) |
Dec 09, 2004 | 4.200 | 4.380 | 4.120 | 4.160 | 2,539,000 | -0.11(-2.58%) |
Dec 08, 2004 | 4.280 | 4.350 | 4.150 | 4.270 | 3,215,200 | -0.01(-0.23%) |
Dec 07, 2004 | 4.500 | 4.560 | 4.220 | 4.280 | 4,194,100 | -0.13(-2.95%) |
Dec 06, 2004 | 4.380 | 4.550 | 4.250 | 4.410 | 4,842,100 | +0.05(+1.15%) |
Dec 03, 2004 | 4.130 | 4.480 | 4.080 | 4.360 | 9,188,000 | +0.33(+8.19%) |
Dec 02, 2004 | 4.150 | 4.260 | 3.950 | 4.030 | 3,123,000 | -0.03(-0.74%) |
Dec 01, 2004 | 3.660 | 4.120 | 3.630 | 4.060 | 3,861,500 | +0.41(+11.23%) |
Nov 30, 2004 | 3.750 | 3.750 | 3.610 | 3.650 | 1,136,100 | -0.06(-1.62%) |
Nov 29, 2004 | 3.890 | 3.900 | 3.660 | 3.710 | 1,097,900 | -0.07(-1.85%) |
Nov 26, 2004 | 3.810 | 3.840 | 3.760 | 3.780 | 302,300 | -0.02(-0.53%) |
Nov 24, 2004 | 3.750 | 3.880 | 3.670 | 3.800 | 1,976,100 | +0.00(+0.00%) |
Nov 23, 2004 | 3.790 | 3.920 | 3.600 | 3.800 | 2,668,200 | -0.15(-3.80%) |
Nov 22, 2004 | 3.890 | 3.990 | 3.870 | 3.950 | 2,924,600 | -0.03(-0.75%) |
Nov 19, 2004 | 4.240 | 4.250 | 3.930 | 3.980 | 1,688,200 | -0.21(-5.01%) |
Nov 18, 2004 | 4.165 | 4.300 | 4.140 | 4.190 | 1,315,000 | -0.04(-0.95%) |
Nov 17, 2004 | 4.100 | 4.330 | 4.080 | 4.230 | 3,871,800 | +0.19(+4.70%) |
Nov 16, 2004 | 4.070 | 4.150 | 4.010 | 4.040 | 1,457,800 | -0.04(-0.98%) |
Nov 15, 2004 | 4.050 | 4.230 | 4.010 | 4.080 | 1,818,700 | +0.01(+0.25%) |
Nov 12, 2004 | 4.080 | 4.120 | 3.950 | 4.070 | 1,899,400 | +0.06(+1.50%) |
Nov 11, 2004 | 3.800 | 4.060 | 3.740 | 4.010 | 1,643,200 | +0.25(+6.65%) |
Nov 10, 2004 | 3.850 | 3.920 | 3.690 | 3.760 | 1,953,200 | -0.09(-2.34%) |
Nov 09, 2004 | 3.870 | 3.920 | 3.810 | 3.850 | 1,016,500 | +0.00(+0.00%) |
Nov 08, 2004 | 3.670 | 3.860 | 3.670 | 3.850 | 1,182,500 | +0.18(+4.90%) |
Nov 05, 2004 | 3.600 | 3.740 | 3.560 | 3.670 | 2,437,900 | +0.11(+3.09%) |
Nov 04, 2004 | 3.490 | 3.600 | 3.420 | 3.560 | 666,900 | +0.07(+2.01%) |
Nov 03, 2004 | 3.770 | 3.800 | 3.400 | 3.490 | 2,513,000 | -0.16(-4.38%) |
Nov 02, 2004 | 3.610 | 3.740 | 3.550 | 3.650 | 1,617,900 | +0.01(+0.27%) |
Nov 01, 2004 | 3.620 | 3.670 | 3.570 | 3.640 | 1,191,900 | +0.04(+1.11%) |
Oct 29, 2004 | 3.430 | 3.640 | 3.400 | 3.600 | 1,536,700 | +0.12(+3.45%) |
Oct 28, 2004 | 3.300 | 3.560 | 3.230 | 3.480 | 3,140,800 | +0.01(+0.29%) |
Oct 27, 2004 | 3.200 | 3.570 | 3.150 | 3.470 | 3,356,000 | +0.27(+8.44%) |
Oct 26, 2004 | 3.300 | 3.430 | 3.180 | 3.200 | 1,641,100 | -0.12(-3.61%) |
Oct 25, 2004 | 3.190 | 3.370 | 3.120 | 3.320 | 1,866,600 | +0.12(+3.75%) |
Oct 22, 2004 | 3.310 | 3.360 | 3.110 | 3.200 | 1,179,000 | -0.15(-4.48%) |
Oct 21, 2004 | 3.320 | 3.380 | 3.270 | 3.350 | 1,050,400 | +0.08(+2.45%) |
Oct 20, 2004 | 3.200 | 3.290 | 3.130 | 3.270 | 1,287,400 | +0.07(+2.19%) |
Oct 19, 2004 | 3.280 | 3.400 | 3.160 | 3.200 | 1,875,700 | +0.02(+0.63%) |
Oct 18, 2004 | 3.010 | 3.210 | 3.010 | 3.180 | 1,384,400 | +0.16(+5.30%) |
Oct 15, 2004 | 3.030 | 3.210 | 3.010 | 3.020 | 1,657,100 | -0.02(-0.66%) |
Oct 14, 2004 | 3.220 | 3.260 | 3.040 | 3.040 | 1,448,500 | -0.21(-6.46%) |
Oct 13, 2004 | 3.340 | 3.350 | 3.210 | 3.250 | 1,039,100 | +0.07(+2.20%) |
Oct 12, 2004 | 3.310 | 3.310 | 3.130 | 3.180 | 1,568,800 | -0.20(-5.92%) |
Oct 11, 2004 | 3.350 | 3.400 | 3.270 | 3.380 | 664,800 | +0.07(+2.11%) |
Oct 08, 2004 | 3.330 | 3.480 | 3.260 | 3.310 | 1,216,500 | -0.14(-4.06%) |
Oct 07, 2004 | 3.390 | 3.530 | 3.360 | 3.450 | 1,551,900 | -0.06(-1.71%) |
Oct 06, 2004 | 3.540 | 3.760 | 3.360 | 3.510 | 2,695,100 | -0.07(-1.96%) |
Oct 05, 2004 | 3.520 | 3.600 | 3.490 | 3.580 | 1,671,900 | -0.01(-0.28%) |
Oct 04, 2004 | 3.210 | 3.630 | 3.200 | 3.590 | 3,812,900 | +0.39(+12.19%) |