Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.302 | 4.314 | 4.283 | 4.304 | 4,433,014 | +0.02(+0.48%) |
Dec 30, 2004 | 4.254 | 4.297 | 4.235 | 4.283 | 4,708,302 | +0.03(+0.70%) |
Dec 29, 2004 | 4.241 | 4.266 | 4.190 | 4.253 | 7,100,251 | +0.04(+0.95%) |
Dec 28, 2004 | 4.234 | 4.246 | 4.210 | 4.213 | 5,728,617 | -0.00(-0.05%) |
Dec 27, 2004 | 4.268 | 4.280 | 4.210 | 4.215 | 7,169,729 | -0.05(-1.21%) |
Dec 23, 2004 | 4.246 | 4.291 | 4.246 | 4.267 | 6,444,803 | +0.02(+0.51%) |
Dec 22, 2004 | 4.300 | 4.302 | 4.210 | 4.245 | 10,742,795 | -0.03(-0.80%) |
Dec 21, 2004 | 4.251 | 4.281 | 4.239 | 4.280 | 9,053,050 | +0.03(+0.78%) |
Dec 20, 2004 | 4.269 | 4.281 | 4.217 | 4.246 | 11,118,149 | -0.02(-0.56%) |
Dec 17, 2004 | 4.234 | 4.291 | 4.234 | 4.270 | 14,440,834 | +0.00(+0.08%) |
Dec 16, 2004 | 4.297 | 4.310 | 4.237 | 4.267 | 9,820,798 | -0.03(-0.69%) |
Dec 15, 2004 | 4.291 | 4.329 | 4.229 | 4.297 | 14,665,871 | +0.06(+1.43%) |
Dec 14, 2004 | 4.250 | 4.260 | 4.203 | 4.236 | 4,745,881 | +0.01(+0.27%) |
Dec 13, 2004 | 4.211 | 4.234 | 4.194 | 4.225 | 8,124,498 | +0.03(+0.68%) |
Dec 10, 2004 | 4.306 | 4.306 | 4.175 | 4.196 | 8,762,031 | -0.03(-0.78%) |
Dec 09, 2004 | 4.280 | 4.280 | 4.161 | 4.229 | 9,174,963 | +0.01(+0.16%) |
Dec 08, 2004 | 4.189 | 4.243 | 4.122 | 4.222 | 8,752,418 | +0.02(+0.44%) |
Dec 07, 2004 | 4.283 | 4.288 | 4.191 | 4.204 | 6,319,831 | -0.07(-1.58%) |
Dec 06, 2004 | 4.320 | 4.342 | 4.257 | 4.271 | 6,685,571 | -0.02(-0.48%) |
Dec 03, 2004 | 4.275 | 4.340 | 4.261 | 4.292 | 6,058,963 | +0.02(+0.43%) |
Dec 02, 2004 | 4.320 | 4.324 | 4.207 | 4.274 | 11,837,394 | -0.10(-2.23%) |
Dec 01, 2004 | 4.513 | 4.513 | 4.348 | 4.371 | 10,998,857 | -0.14(-3.14%) |
Nov 30, 2004 | 4.515 | 4.560 | 4.504 | 4.513 | 6,913,230 | -0.02(-0.48%) |
Nov 29, 2004 | 4.577 | 4.579 | 4.485 | 4.535 | 4,382,763 | -0.03(-0.55%) |
Nov 26, 2004 | 4.554 | 4.611 | 4.535 | 4.560 | 2,897,954 | +0.03(+0.68%) |
Nov 24, 2004 | 4.518 | 4.544 | 4.472 | 4.529 | 5,629,426 | +0.04(+0.89%) |
Nov 23, 2004 | 4.491 | 4.551 | 4.476 | 4.489 | 9,983,786 | +0.02(+0.46%) |
Nov 22, 2004 | 4.427 | 4.477 | 4.411 | 4.468 | 9,760,497 | +0.08(+1.80%) |
Nov 19, 2004 | 4.331 | 4.405 | 4.322 | 4.389 | 9,143,939 | +0.09(+2.21%) |
Nov 18, 2004 | 4.314 | 4.316 | 4.273 | 4.294 | 6,360,469 | +0.02(+0.37%) |
Nov 17, 2004 | 4.227 | 4.294 | 4.212 | 4.278 | 8,403,719 | +0.05(+1.22%) |
Nov 16, 2004 | 4.239 | 4.265 | 4.219 | 4.227 | 5,498,773 | +0.01(+0.30%) |
Nov 15, 2004 | 4.339 | 4.340 | 4.201 | 4.214 | 10,804,407 | -0.16(-3.61%) |
Nov 12, 2004 | 4.291 | 4.372 | 4.268 | 4.372 | 10,973,513 | +0.09(+2.11%) |
Nov 11, 2004 | 4.273 | 4.297 | 4.260 | 4.282 | 7,012,421 | +0.01(+0.21%) |
Nov 10, 2004 | 4.285 | 4.298 | 4.210 | 4.273 | 13,790,192 | -0.01(-0.27%) |
Nov 09, 2004 | 4.317 | 4.329 | 4.262 | 4.284 | 9,536,334 | -0.03(-0.74%) |
Nov 08, 2004 | 4.396 | 4.397 | 4.282 | 4.316 | 8,335,552 | -0.08(-1.82%) |
Nov 05, 2004 | 4.373 | 4.415 | 4.353 | 4.396 | 7,605,383 | +0.05(+1.05%) |
Nov 04, 2004 | 4.308 | 4.369 | 4.308 | 4.350 | 8,866,029 | +0.05(+1.25%) |
Nov 03, 2004 | 4.297 | 4.326 | 4.237 | 4.297 | 9,006,732 | +0.06(+1.35%) |
Nov 02, 2004 | 4.291 | 4.334 | 4.233 | 4.239 | 10,787,803 | -0.07(-1.54%) |
Nov 01, 2004 | 4.389 | 4.413 | 4.292 | 4.306 | 8,324,628 | -0.05(-1.26%) |
Oct 29, 2004 | 4.325 | 4.372 | 4.270 | 4.361 | 10,302,334 | +0.05(+1.19%) |
Oct 28, 2004 | 4.354 | 4.424 | 4.296 | 4.309 | 11,990,332 | -0.05(-1.05%) |
Oct 27, 2004 | 4.476 | 4.477 | 4.263 | 4.355 | 22,203,088 | -0.15(-3.25%) |
Oct 26, 2004 | 4.583 | 4.584 | 4.474 | 4.502 | 14,224,536 | -0.09(-2.02%) |
Oct 25, 2004 | 4.611 | 4.633 | 4.554 | 4.594 | 5,435,413 | -0.02(-0.37%) |
Oct 22, 2004 | 4.620 | 4.665 | 4.587 | 4.611 | 6,599,926 | +0.02(+0.42%) |
Oct 21, 2004 | 4.631 | 4.645 | 4.570 | 4.592 | 6,200,539 | -0.03(-0.57%) |
Oct 20, 2004 | 4.537 | 4.622 | 4.518 | 4.618 | 7,870,184 | +0.11(+2.36%) |
Oct 19, 2004 | 4.551 | 4.585 | 4.497 | 4.512 | 6,328,133 | -0.04(-0.83%) |
Oct 18, 2004 | 4.614 | 4.640 | 4.540 | 4.550 | 7,566,930 | -0.05(-1.09%) |
Oct 15, 2004 | 4.646 | 4.657 | 4.578 | 4.600 | 6,416,837 | -0.01(-0.12%) |
Oct 14, 2004 | 4.555 | 4.616 | 4.546 | 4.606 | 6,452,668 | +0.11(+2.39%) |
Oct 13, 2004 | 4.625 | 4.626 | 4.413 | 4.498 | 11,456,360 | -0.16(-3.34%) |
Oct 12, 2004 | 4.691 | 4.720 | 4.638 | 4.654 | 5,100,697 | -0.04(-0.85%) |
Oct 11, 2004 | 4.745 | 4.749 | 4.664 | 4.694 | 3,553,840 | -0.03(-0.53%) |
Oct 08, 2004 | 4.737 | 4.769 | 4.669 | 4.719 | 6,889,197 | -0.00(-0.02%) |
Oct 07, 2004 | 4.829 | 4.875 | 4.690 | 4.720 | 9,268,911 | -0.10(-2.09%) |
Oct 06, 2004 | 4.789 | 4.821 | 4.765 | 4.821 | 7,556,443 | +0.06(+1.27%) |
Oct 05, 2004 | 4.772 | 4.815 | 4.714 | 4.760 | 12,350,828 | -0.01(-0.22%) |
Oct 04, 2004 | 4.801 | 4.801 | 4.753 | 4.770 | 6,267,395 | -0.03(-0.64%) |