Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.301 | 3.462 | 3.301 | 3.453 | 351,281 | +0.04(+1.31%) |
Dec 30, 2004 | 3.426 | 3.471 | 3.346 | 3.408 | 222,838 | -0.04(-1.03%) |
Dec 29, 2004 | 3.426 | 3.453 | 3.337 | 3.444 | 372,183 | +0.00(+0.00%) |
Dec 28, 2004 | 3.497 | 3.515 | 3.390 | 3.444 | 240,368 | -0.03(-0.77%) |
Dec 27, 2004 | 3.488 | 3.506 | 3.426 | 3.471 | 222,613 | +0.00(+0.00%) |
Dec 23, 2004 | 3.640 | 3.640 | 3.382 | 3.471 | 734,140 | -0.26(-6.92%) |
Dec 22, 2004 | 3.729 | 3.738 | 3.577 | 3.729 | 187,889 | +0.02(+0.48%) |
Dec 21, 2004 | 3.675 | 3.746 | 3.675 | 3.711 | 194,295 | -0.03(-0.71%) |
Dec 20, 2004 | 3.773 | 3.800 | 3.675 | 3.738 | 224,411 | -0.06(-1.64%) |
Dec 17, 2004 | 3.782 | 3.826 | 3.755 | 3.800 | 287,003 | +0.04(+0.95%) |
Dec 16, 2004 | 3.764 | 3.782 | 3.729 | 3.764 | 167,437 | -0.02(-0.47%) |
Dec 15, 2004 | 3.729 | 3.782 | 3.693 | 3.782 | 187,103 | +0.05(+1.43%) |
Dec 14, 2004 | 3.649 | 3.738 | 3.604 | 3.729 | 252,167 | +0.08(+2.20%) |
Dec 13, 2004 | 3.666 | 3.693 | 3.568 | 3.649 | 250,706 | -0.02(-0.49%) |
Dec 10, 2004 | 3.649 | 3.738 | 3.604 | 3.666 | 390,050 | +0.02(+0.49%) |
Dec 09, 2004 | 3.586 | 3.693 | 3.586 | 3.649 | 241,492 | +0.09(+2.50%) |
Dec 08, 2004 | 3.515 | 3.595 | 3.204 | 3.560 | 528,608 | +0.07(+2.04%) |
Dec 07, 2004 | 3.631 | 3.640 | 3.399 | 3.488 | 621,092 | -0.14(-3.92%) |
Dec 06, 2004 | 3.604 | 3.693 | 3.586 | 3.631 | 320,378 | -0.04(-0.97%) |
Dec 03, 2004 | 3.577 | 3.693 | 3.560 | 3.666 | 302,399 | +0.05(+1.48%) |
Dec 02, 2004 | 3.738 | 3.738 | 3.560 | 3.613 | 389,151 | -0.15(-4.02%) |
Dec 01, 2004 | 3.880 | 3.915 | 3.746 | 3.764 | 326,896 | -0.15(-3.86%) |
Nov 30, 2004 | 3.835 | 3.942 | 3.800 | 3.915 | 238,233 | +0.09(+2.33%) |
Nov 29, 2004 | 4.049 | 4.058 | 3.791 | 3.826 | 699,529 | -0.23(-5.70%) |
Nov 26, 2004 | 4.049 | 4.138 | 4.004 | 4.058 | 121,251 | -0.02(-0.44%) |
Nov 24, 2004 | 4.076 | 4.093 | 3.978 | 4.076 | 299,252 | +0.07(+1.78%) |
Nov 23, 2004 | 4.174 | 4.182 | 3.960 | 4.004 | 587,042 | -0.11(-2.60%) |
Nov 22, 2004 | 4.093 | 4.182 | 4.049 | 4.111 | 426,123 | +0.08(+1.99%) |
Nov 19, 2004 | 3.960 | 4.067 | 3.960 | 4.031 | 479,051 | +0.09(+2.26%) |
Nov 18, 2004 | 3.826 | 3.960 | 3.826 | 3.942 | 388,365 | +0.12(+3.02%) |
Nov 17, 2004 | 3.577 | 3.826 | 3.568 | 3.826 | 384,656 | +0.23(+6.44%) |
Nov 16, 2004 | 3.595 | 3.657 | 3.577 | 3.595 | 349,371 | -0.04(-1.22%) |
Nov 15, 2004 | 3.720 | 3.764 | 3.568 | 3.640 | 513,100 | -0.12(-3.31%) |
Nov 12, 2004 | 3.711 | 3.818 | 3.666 | 3.764 | 369,935 | +0.03(+0.71%) |
Nov 11, 2004 | 3.738 | 3.826 | 3.693 | 3.738 | 348,472 | -0.15(-3.89%) |
Nov 10, 2004 | 3.613 | 3.889 | 3.613 | 3.889 | 529,282 | +0.10(+2.58%) |
Nov 09, 2004 | 4.040 | 4.058 | 3.738 | 3.791 | 852,583 | -0.31(-7.59%) |
Nov 08, 2004 | 4.280 | 4.289 | 4.093 | 4.102 | 496,694 | -0.20(-4.75%) |
Nov 05, 2004 | 4.449 | 4.485 | 4.280 | 4.307 | 294,083 | -0.10(-2.22%) |
Nov 04, 2004 | 4.449 | 4.494 | 4.405 | 4.405 | 216,994 | -0.04(-1.00%) |
Nov 03, 2004 | 4.449 | 4.494 | 4.405 | 4.449 | 373,307 | +0.09(+2.04%) |
Nov 02, 2004 | 4.280 | 4.538 | 4.280 | 4.360 | 646,713 | +0.26(+6.29%) |
Nov 01, 2004 | 4.280 | 4.360 | 4.093 | 4.102 | 327,121 | -0.18(-4.16%) |
Oct 29, 2004 | 4.227 | 4.316 | 4.200 | 4.280 | 177,438 | +0.02(+0.42%) |
Oct 28, 2004 | 4.378 | 4.405 | 4.049 | 4.263 | 567,602 | -0.16(-3.62%) |
Oct 27, 2004 | 4.530 | 4.565 | 4.378 | 4.423 | 277,676 | -0.09(-1.97%) |
Oct 26, 2004 | 4.458 | 4.530 | 4.378 | 4.512 | 218,343 | +0.03(+0.60%) |
Oct 25, 2004 | 4.805 | 4.805 | 4.378 | 4.485 | 424,100 | -0.04(-0.98%) |
Oct 22, 2004 | 4.458 | 4.583 | 4.414 | 4.530 | 390,725 | +0.12(+2.83%) |
Oct 21, 2004 | 4.352 | 4.494 | 4.316 | 4.405 | 477,927 | +0.09(+2.06%) |
Oct 20, 2004 | 4.236 | 4.360 | 4.191 | 4.316 | 283,632 | +0.06(+1.46%) |
Oct 19, 2004 | 4.263 | 4.360 | 4.191 | 4.254 | 372,745 | -0.09(-2.05%) |
Oct 18, 2004 | 4.441 | 4.494 | 4.316 | 4.343 | 284,756 | -0.04(-1.01%) |
Oct 15, 2004 | 4.343 | 4.441 | 4.316 | 4.387 | 233,064 | +0.04(+0.82%) |
Oct 14, 2004 | 4.191 | 4.530 | 4.182 | 4.352 | 404,322 | -0.01(-0.20%) |
Oct 13, 2004 | 4.432 | 4.432 | 4.236 | 4.360 | 636,824 | -0.07(-1.61%) |
Oct 12, 2004 | 4.654 | 4.868 | 4.360 | 4.432 | 785,608 | -0.20(-4.23%) |
Oct 11, 2004 | 4.725 | 4.743 | 4.627 | 4.627 | 290,037 | -0.01(-0.19%) |
Oct 08, 2004 | 4.619 | 4.761 | 4.521 | 4.636 | 341,617 | -0.01(-0.19%) |
Oct 07, 2004 | 4.850 | 5.055 | 4.636 | 4.645 | 1,149,700 | -0.15(-3.15%) |
Oct 06, 2004 | 4.485 | 4.823 | 4.485 | 4.796 | 1,245,556 | +0.31(+6.94%) |
Oct 05, 2004 | 4.449 | 4.565 | 4.360 | 4.485 | 819,994 | +0.09(+2.02%) |
Oct 04, 2004 | 4.449 | 4.485 | 4.102 | 4.396 | 1,540,987 | -0.14(-3.14%) |