Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.315 | 3.487 | 3.315 | 3.464 | 185,868 | +0.10(+2.90%) |
Dec 30, 2004 | 3.389 | 3.413 | 3.356 | 3.366 | 77,461 | -0.02(-0.68%) |
Dec 29, 2004 | 3.384 | 3.447 | 3.361 | 3.389 | 84,598 | -0.06(-1.67%) |
Dec 28, 2004 | 3.366 | 3.464 | 3.366 | 3.447 | 159,100 | +0.06(+1.69%) |
Dec 27, 2004 | 3.418 | 3.430 | 3.366 | 3.389 | 33,421 | -0.02(-0.51%) |
Dec 23, 2004 | 3.418 | 3.435 | 3.384 | 3.407 | 94,171 | -0.03(-0.84%) |
Dec 22, 2004 | 3.493 | 3.493 | 3.401 | 3.435 | 79,724 | +0.00(+0.00%) |
Dec 21, 2004 | 3.395 | 3.453 | 3.395 | 3.435 | 49,610 | -0.00(-0.10%) |
Dec 20, 2004 | 3.458 | 3.476 | 3.424 | 3.439 | 100,612 | -0.04(-1.06%) |
Dec 17, 2004 | 3.453 | 3.516 | 3.453 | 3.476 | 158,055 | -0.01(-0.16%) |
Dec 16, 2004 | 3.418 | 3.487 | 3.361 | 3.481 | 120,456 | +0.06(+1.68%) |
Dec 15, 2004 | 3.361 | 3.430 | 3.361 | 3.424 | 77,113 | -0.01(-0.17%) |
Dec 14, 2004 | 3.372 | 3.441 | 3.361 | 3.430 | 58,487 | -0.01(-0.17%) |
Dec 13, 2004 | 3.447 | 3.447 | 3.332 | 3.435 | 75,894 | -0.01(-0.33%) |
Dec 10, 2004 | 3.401 | 3.447 | 3.321 | 3.447 | 94,868 | +0.06(+1.68%) |
Dec 09, 2004 | 3.447 | 3.447 | 3.361 | 3.390 | 70,150 | -0.06(-1.65%) |
Dec 08, 2004 | 3.338 | 3.447 | 3.309 | 3.447 | 71,020 | +0.10(+3.09%) |
Dec 07, 2004 | 3.338 | 3.389 | 3.303 | 3.343 | 89,646 | +0.01(+0.17%) |
Dec 06, 2004 | 3.303 | 3.378 | 3.303 | 3.338 | 111,230 | +0.02(+0.69%) |
Dec 03, 2004 | 3.332 | 3.418 | 3.303 | 3.315 | 144,478 | -0.02(-0.52%) |
Dec 02, 2004 | 3.361 | 3.441 | 3.315 | 3.332 | 120,456 | -0.07(-2.03%) |
Dec 01, 2004 | 3.447 | 3.608 | 3.389 | 3.401 | 473,645 | -0.02(-0.50%) |
Nov 30, 2004 | 3.562 | 3.619 | 3.418 | 3.418 | 226,813 | -0.20(-5.56%) |
Nov 29, 2004 | 3.556 | 3.619 | 3.453 | 3.619 | 76,068 | +0.11(+3.11%) |
Nov 26, 2004 | 3.487 | 3.545 | 3.470 | 3.510 | 20,888 | +0.01(+0.33%) |
Nov 24, 2004 | 3.476 | 3.516 | 3.453 | 3.499 | 40,558 | +0.02(+0.66%) |
Nov 23, 2004 | 3.533 | 3.556 | 3.476 | 3.476 | 63,013 | -0.09(-2.42%) |
Nov 22, 2004 | 3.585 | 3.734 | 3.533 | 3.562 | 44,561 | -0.09(-2.52%) |
Nov 19, 2004 | 3.619 | 3.734 | 3.591 | 3.654 | 59,357 | -0.05(-1.40%) |
Nov 18, 2004 | 3.527 | 3.728 | 3.527 | 3.705 | 108,619 | +0.13(+3.53%) |
Nov 17, 2004 | 3.504 | 3.619 | 3.458 | 3.579 | 236,213 | +0.09(+2.64%) |
Nov 16, 2004 | 3.424 | 3.504 | 3.424 | 3.487 | 51,872 | +0.01(+0.33%) |
Nov 15, 2004 | 3.424 | 3.504 | 3.424 | 3.476 | 36,032 | +0.00(+0.00%) |
Nov 12, 2004 | 3.447 | 3.504 | 3.447 | 3.476 | 24,543 | -0.03(-0.82%) |
Nov 11, 2004 | 3.562 | 3.562 | 3.419 | 3.504 | 69,279 | -0.01(-0.16%) |
Nov 10, 2004 | 3.476 | 3.533 | 3.418 | 3.510 | 161,189 | +0.10(+3.04%) |
Nov 09, 2004 | 3.366 | 3.447 | 3.366 | 3.407 | 38,469 | -0.01(-0.34%) |
Nov 08, 2004 | 3.585 | 3.585 | 3.389 | 3.418 | 144,826 | -0.03(-1.00%) |
Nov 05, 2004 | 3.418 | 3.476 | 3.418 | 3.453 | 57,617 | +0.01(+0.33%) |
Nov 04, 2004 | 3.435 | 3.470 | 3.430 | 3.441 | 27,503 | +0.01(+0.34%) |
Nov 03, 2004 | 3.321 | 3.504 | 3.321 | 3.430 | 99,045 | +0.02(+0.50%) |
Nov 02, 2004 | 3.447 | 3.447 | 3.332 | 3.412 | 48,217 | -0.01(-0.17%) |
Nov 01, 2004 | 3.338 | 3.441 | 3.252 | 3.418 | 168,674 | +0.02(+0.68%) |
Oct 29, 2004 | 3.447 | 3.447 | 3.338 | 3.395 | 39,688 | +0.01(+0.17%) |
Oct 28, 2004 | 3.366 | 3.424 | 3.343 | 3.389 | 60,576 | -0.04(-1.17%) |
Oct 27, 2004 | 3.378 | 3.499 | 3.378 | 3.430 | 53,439 | -0.01(-0.17%) |
Oct 26, 2004 | 3.395 | 3.493 | 3.395 | 3.435 | 39,165 | +0.04(+1.18%) |
Oct 25, 2004 | 3.539 | 3.539 | 3.389 | 3.395 | 51,002 | -0.05(-1.34%) |
Oct 22, 2004 | 3.378 | 3.476 | 3.378 | 3.441 | 32,551 | -0.07(-2.12%) |
Oct 21, 2004 | 3.424 | 3.516 | 3.361 | 3.516 | 64,405 | +0.08(+2.34%) |
Oct 20, 2004 | 3.418 | 3.504 | 3.418 | 3.435 | 53,265 | -0.03(-0.99%) |
Oct 19, 2004 | 3.412 | 3.476 | 3.321 | 3.470 | 60,054 | +0.14(+4.14%) |
Oct 18, 2004 | 3.378 | 3.378 | 3.326 | 3.332 | 75,546 | -0.06(-1.86%) |
Oct 15, 2004 | 3.453 | 3.510 | 3.378 | 3.395 | 86,686 | -0.11(-3.27%) |
Oct 14, 2004 | 3.493 | 3.510 | 3.447 | 3.510 | 42,299 | +0.02(+0.49%) |
Oct 13, 2004 | 3.504 | 3.511 | 3.481 | 3.493 | 44,387 | -0.02(-0.49%) |
Oct 12, 2004 | 3.487 | 3.545 | 3.447 | 3.510 | 59,532 | +0.02(+0.66%) |
Oct 11, 2004 | 3.504 | 3.504 | 3.453 | 3.487 | 34,639 | +0.01(+0.17%) |
Oct 08, 2004 | 3.447 | 3.499 | 3.447 | 3.481 | 70,498 | -0.01(-0.33%) |
Oct 07, 2004 | 3.401 | 3.504 | 3.401 | 3.493 | 76,764 | +0.05(+1.33%) |
Oct 06, 2004 | 3.476 | 3.476 | 3.401 | 3.447 | 40,558 | +0.00(+0.00%) |
Oct 05, 2004 | 3.458 | 3.499 | 3.424 | 3.447 | 171,807 | -0.02(-0.50%) |
Oct 04, 2004 | 3.476 | 3.516 | 3.453 | 3.464 | 76,590 | -0.03(-0.99%) |