Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.565 | 4.575 | 4.545 | 4.559 | 389,280 | -0.03(-0.60%) |
Dec 30, 2004 | 4.571 | 4.592 | 4.558 | 4.587 | 232,337 | +0.00(+0.06%) |
Dec 29, 2004 | 4.525 | 4.585 | 4.505 | 4.584 | 818,951 | +0.08(+1.79%) |
Dec 28, 2004 | 4.571 | 4.571 | 4.484 | 4.503 | 539,684 | -0.05(-1.20%) |
Dec 27, 2004 | 4.577 | 4.593 | 4.539 | 4.558 | 256,186 | -0.01(-0.23%) |
Dec 23, 2004 | 4.580 | 4.617 | 4.567 | 4.568 | 390,819 | -0.00(-0.06%) |
Dec 22, 2004 | 4.539 | 4.571 | 4.533 | 4.571 | 988,203 | +0.04(+0.86%) |
Dec 21, 2004 | 4.506 | 4.549 | 4.506 | 4.532 | 463,136 | +0.03(+0.56%) |
Dec 20, 2004 | 4.519 | 4.524 | 4.495 | 4.507 | 508,526 | +0.00(+0.02%) |
Dec 17, 2004 | 4.531 | 4.580 | 4.503 | 4.506 | 1,671,753 | -0.04(-0.84%) |
Dec 16, 2004 | 4.501 | 4.565 | 4.498 | 4.544 | 1,261,700 | +0.07(+1.45%) |
Dec 15, 2004 | 4.381 | 4.479 | 4.380 | 4.479 | 999,743 | +0.10(+2.26%) |
Dec 14, 2004 | 4.372 | 4.428 | 4.362 | 4.380 | 1,850,237 | +0.03(+0.70%) |
Dec 13, 2004 | 4.371 | 4.371 | 4.332 | 4.350 | 494,294 | +0.01(+0.32%) |
Dec 10, 2004 | 4.312 | 4.358 | 4.309 | 4.336 | 975,125 | +0.00(+0.06%) |
Dec 09, 2004 | 4.292 | 4.352 | 4.285 | 4.334 | 937,812 | +0.02(+0.46%) |
Dec 08, 2004 | 4.298 | 4.315 | 4.289 | 4.314 | 878,189 | +0.02(+0.57%) |
Dec 07, 2004 | 4.296 | 4.298 | 4.274 | 4.289 | 1,250,160 | +0.01(+0.26%) |
Dec 06, 2004 | 4.310 | 4.310 | 4.271 | 4.278 | 1,255,930 | -0.01(-0.24%) |
Dec 03, 2004 | 4.297 | 4.305 | 4.275 | 4.289 | 509,680 | +0.00(+0.04%) |
Dec 02, 2004 | 4.216 | 4.339 | 4.216 | 4.287 | 3,282,345 | +0.08(+1.79%) |
Dec 01, 2004 | 4.125 | 4.220 | 4.125 | 4.211 | 1,032,440 | +0.07(+1.72%) |
Nov 30, 2004 | 4.118 | 4.154 | 4.118 | 4.140 | 1,145,916 | +0.03(+0.70%) |
Nov 29, 2004 | 4.053 | 4.140 | 4.053 | 4.112 | 1,429,029 | +0.08(+2.04%) |
Nov 26, 2004 | 3.995 | 4.051 | 3.990 | 4.029 | 575,843 | +0.03(+0.65%) |
Nov 24, 2004 | 3.921 | 4.008 | 3.921 | 4.003 | 1,714,066 | +0.07(+1.76%) |
Nov 23, 2004 | 3.921 | 3.956 | 3.914 | 3.934 | 1,251,699 | +0.00(+0.00%) |
Nov 22, 2004 | 3.900 | 3.938 | 3.900 | 3.934 | 737,402 | +0.02(+0.55%) |
Nov 19, 2004 | 3.958 | 3.965 | 3.901 | 3.913 | 1,502,500 | -0.04(-0.94%) |
Nov 18, 2004 | 3.960 | 3.982 | 3.940 | 3.950 | 376,586 | -0.02(-0.46%) |
Nov 17, 2004 | 3.966 | 3.990 | 3.966 | 3.968 | 1,580,972 | +0.00(+0.11%) |
Nov 16, 2004 | 3.971 | 3.977 | 3.951 | 3.964 | 880,497 | +0.01(+0.13%) |
Nov 15, 2004 | 3.997 | 3.997 | 3.947 | 3.958 | 869,342 | -0.03(-0.67%) |
Nov 12, 2004 | 4.012 | 4.024 | 3.983 | 3.985 | 553,148 | -0.03(-0.67%) |
Nov 11, 2004 | 3.991 | 4.033 | 3.991 | 4.012 | 835,492 | +0.02(+0.48%) |
Nov 10, 2004 | 3.949 | 4.015 | 3.939 | 3.993 | 757,789 | +0.04(+1.12%) |
Nov 09, 2004 | 3.974 | 3.974 | 3.942 | 3.949 | 308,116 | -0.01(-0.31%) |
Nov 08, 2004 | 3.973 | 3.980 | 3.953 | 3.961 | 493,909 | -0.01(-0.20%) |
Nov 05, 2004 | 3.943 | 3.993 | 3.943 | 3.969 | 842,415 | +0.01(+0.22%) |
Nov 04, 2004 | 3.854 | 3.964 | 3.854 | 3.960 | 1,242,082 | +0.11(+2.93%) |
Nov 03, 2004 | 3.843 | 3.885 | 3.843 | 3.848 | 882,036 | +0.03(+0.73%) |
Nov 02, 2004 | 3.804 | 3.834 | 3.804 | 3.820 | 1,219,002 | +0.01(+0.30%) |
Nov 01, 2004 | 3.843 | 3.847 | 3.809 | 3.809 | 514,681 | -0.01(-0.34%) |
Oct 29, 2004 | 3.822 | 3.837 | 3.793 | 3.822 | 580,074 | +0.01(+0.32%) |
Oct 28, 2004 | 3.800 | 3.828 | 3.785 | 3.809 | 742,018 | +0.01(+0.32%) |
Oct 27, 2004 | 3.831 | 3.831 | 3.751 | 3.797 | 544,685 | -0.01(-0.32%) |
Oct 26, 2004 | 3.811 | 3.815 | 3.792 | 3.809 | 288,883 | +0.01(+0.18%) |
Oct 25, 2004 | 3.792 | 3.820 | 3.771 | 3.802 | 659,315 | +0.01(+0.27%) |
Oct 22, 2004 | 3.796 | 3.825 | 3.792 | 3.792 | 335,427 | -0.02(-0.55%) |
Oct 21, 2004 | 3.787 | 3.831 | 3.783 | 3.813 | 567,765 | +0.03(+0.71%) |
Oct 20, 2004 | 3.791 | 3.806 | 3.770 | 3.786 | 465,829 | -0.01(-0.14%) |
Oct 19, 2004 | 3.844 | 3.873 | 3.783 | 3.791 | 472,753 | -0.04(-0.93%) |
Oct 18, 2004 | 3.847 | 3.859 | 3.814 | 3.827 | 623,541 | -0.02(-0.41%) |
Oct 15, 2004 | 3.871 | 3.881 | 3.834 | 3.842 | 1,725,606 | -0.03(-0.69%) |
Oct 14, 2004 | 3.882 | 3.905 | 3.863 | 3.869 | 896,269 | -0.02(-0.45%) |
Oct 13, 2004 | 3.886 | 3.896 | 3.863 | 3.886 | 773,176 | +0.01(+0.16%) |
Oct 12, 2004 | 3.917 | 3.917 | 3.877 | 3.880 | 599,692 | -0.04(-1.04%) |
Oct 11, 2004 | 3.956 | 3.956 | 3.921 | 3.921 | 90,396 | -0.01(-0.33%) |
Oct 08, 2004 | 3.932 | 3.964 | 3.930 | 3.934 | 837,415 | -0.00(-0.07%) |
Oct 07, 2004 | 3.910 | 3.958 | 3.910 | 3.937 | 820,105 | +0.02(+0.58%) |
Oct 06, 2004 | 3.924 | 3.924 | 3.896 | 3.914 | 1,127,452 | -0.00(-0.07%) |
Oct 05, 2004 | 3.900 | 3.921 | 3.883 | 3.917 | 1,077,061 | +0.02(+0.44%) |
Oct 04, 2004 | 3.858 | 3.915 | 3.858 | 3.900 | 867,419 | +0.02(+0.63%) |