Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.219 | 3.257 | 3.204 | 3.257 | 27,790 | +0.07(+2.16%) |
Dec 30, 2004 | 3.158 | 3.211 | 3.158 | 3.188 | 28,834 | +0.01(+0.24%) |
Dec 29, 2004 | 3.135 | 3.181 | 3.135 | 3.181 | 43,447 | +0.09(+2.98%) |
Dec 28, 2004 | 3.073 | 3.104 | 3.012 | 3.089 | 27,008 | -0.02(-0.49%) |
Dec 27, 2004 | 3.081 | 3.104 | 3.073 | 3.104 | 16,570 | -0.02(-0.74%) |
Dec 23, 2004 | 3.112 | 3.127 | 3.096 | 3.127 | 34,445 | +0.03(+0.99%) |
Dec 22, 2004 | 3.104 | 3.104 | 3.066 | 3.096 | 204,061 | +0.00(+0.00%) |
Dec 21, 2004 | 3.150 | 3.150 | 3.066 | 3.096 | 156,568 | +0.00(+0.00%) |
Dec 20, 2004 | 3.004 | 3.127 | 3.004 | 3.096 | 477,273 | +0.08(+2.80%) |
Dec 17, 2004 | 2.912 | 3.035 | 2.874 | 3.012 | 48,144 | +0.10(+3.42%) |
Dec 16, 2004 | 2.859 | 2.928 | 2.775 | 2.912 | 230,938 | +0.07(+2.43%) |
Dec 15, 2004 | 2.797 | 2.843 | 2.790 | 2.843 | 99,029 | +0.05(+1.64%) |
Dec 14, 2004 | 2.820 | 2.836 | 2.775 | 2.797 | 95,115 | +0.00(+0.00%) |
Dec 13, 2004 | 2.851 | 2.851 | 2.752 | 2.797 | 42,012 | -0.02(-0.82%) |
Dec 10, 2004 | 2.836 | 2.836 | 2.797 | 2.820 | 32,748 | -0.03(-1.08%) |
Dec 09, 2004 | 2.882 | 2.882 | 2.805 | 2.851 | 70,847 | +0.00(+0.00%) |
Dec 08, 2004 | 2.912 | 2.912 | 2.828 | 2.851 | 59,887 | -0.07(-2.36%) |
Dec 07, 2004 | 2.966 | 2.966 | 2.897 | 2.920 | 46,318 | -0.03(-1.04%) |
Dec 06, 2004 | 2.897 | 2.966 | 2.897 | 2.951 | 1,009,345 | +0.04(+1.32%) |
Dec 03, 2004 | 2.981 | 2.981 | 2.905 | 2.912 | 40,838 | -0.04(-1.30%) |
Dec 02, 2004 | 2.989 | 2.989 | 2.928 | 2.951 | 91,462 | -0.02(-0.77%) |
Dec 01, 2004 | 2.874 | 2.974 | 2.874 | 2.974 | 40,577 | +0.08(+2.65%) |
Nov 30, 2004 | 2.928 | 2.974 | 2.889 | 2.897 | 31,444 | -0.04(-1.31%) |
Nov 29, 2004 | 2.974 | 3.020 | 2.920 | 2.935 | 46,318 | -0.03(-1.03%) |
Nov 26, 2004 | 3.012 | 3.012 | 2.958 | 2.966 | 12,786 | -0.04(-1.28%) |
Nov 24, 2004 | 2.958 | 3.020 | 2.951 | 3.004 | 65,236 | +0.05(+1.82%) |
Nov 23, 2004 | 2.958 | 2.958 | 2.920 | 2.951 | 53,494 | -0.01(-0.26%) |
Nov 22, 2004 | 3.004 | 3.004 | 2.935 | 2.958 | 21,006 | -0.01(-0.26%) |
Nov 19, 2004 | 2.928 | 2.981 | 2.928 | 2.966 | 29,095 | +0.02(+0.52%) |
Nov 18, 2004 | 2.912 | 2.974 | 2.905 | 2.951 | 65,628 | +0.00(+0.00%) |
Nov 17, 2004 | 2.997 | 3.004 | 2.928 | 2.951 | 72,152 | -0.03(-1.03%) |
Nov 16, 2004 | 2.920 | 2.997 | 2.889 | 2.981 | 37,054 | +0.06(+2.10%) |
Nov 15, 2004 | 2.989 | 2.997 | 2.889 | 2.920 | 89,113 | -0.07(-2.31%) |
Nov 12, 2004 | 3.081 | 3.081 | 2.958 | 2.989 | 39,142 | -0.11(-3.47%) |
Nov 11, 2004 | 2.974 | 3.096 | 2.974 | 3.096 | 11,220 | +0.07(+2.28%) |
Nov 10, 2004 | 3.081 | 3.081 | 2.989 | 3.027 | 24,137 | -0.03(-1.00%) |
Nov 09, 2004 | 3.127 | 3.127 | 3.050 | 3.058 | 35,227 | -0.04(-1.24%) |
Nov 08, 2004 | 3.020 | 3.096 | 3.020 | 3.096 | 22,571 | +0.08(+2.80%) |
Nov 05, 2004 | 3.104 | 3.119 | 2.981 | 3.012 | 62,236 | -0.09(-2.96%) |
Nov 04, 2004 | 3.050 | 3.127 | 2.997 | 3.104 | 17,613 | +0.04(+1.25%) |
Nov 03, 2004 | 3.073 | 3.104 | 2.989 | 3.066 | 103,596 | +0.04(+1.27%) |
Nov 02, 2004 | 3.035 | 3.066 | 2.989 | 3.027 | 45,404 | -0.03(-1.00%) |
Nov 01, 2004 | 3.165 | 3.165 | 3.058 | 3.058 | 26,094 | -0.08(-2.45%) |
Oct 29, 2004 | 3.135 | 3.158 | 3.127 | 3.135 | 72,804 | -0.01(-0.24%) |
Oct 28, 2004 | 3.165 | 3.173 | 3.119 | 3.142 | 18,396 | +0.02(+0.49%) |
Oct 27, 2004 | 3.066 | 3.127 | 2.951 | 3.127 | 43,447 | +0.02(+0.49%) |
Oct 26, 2004 | 3.234 | 3.242 | 3.096 | 3.112 | 24,920 | -0.15(-4.69%) |
Oct 25, 2004 | 3.288 | 3.296 | 3.227 | 3.265 | 31,313 | -0.01(-0.23%) |
Oct 22, 2004 | 3.257 | 3.296 | 3.257 | 3.273 | 7,958 | -0.02(-0.47%) |
Oct 21, 2004 | 3.311 | 3.311 | 3.265 | 3.288 | 9,133 | -0.05(-1.61%) |
Oct 20, 2004 | 3.204 | 3.342 | 3.204 | 3.342 | 65,106 | +0.12(+3.81%) |
Oct 19, 2004 | 3.257 | 3.334 | 3.219 | 3.219 | 23,876 | -0.06(-1.87%) |
Oct 18, 2004 | 3.311 | 3.326 | 3.273 | 3.280 | 17,353 | -0.04(-1.15%) |
Oct 15, 2004 | 3.319 | 3.342 | 3.280 | 3.319 | 7,306 | +0.00(+0.00%) |
Oct 14, 2004 | 3.365 | 3.372 | 3.311 | 3.319 | 5,349 | -0.03(-0.92%) |
Oct 13, 2004 | 3.334 | 3.357 | 3.319 | 3.349 | 5,871 | -0.02(-0.68%) |
Oct 12, 2004 | 3.380 | 3.380 | 3.349 | 3.372 | 6,262 | -0.03(-0.90%) |
Oct 11, 2004 | 3.403 | 3.434 | 3.403 | 3.403 | 2,348 | +0.02(+0.45%) |
Oct 08, 2004 | 3.388 | 3.403 | 3.380 | 3.388 | 16,439 | +0.03(+0.91%) |
Oct 07, 2004 | 3.388 | 3.395 | 3.357 | 3.357 | 18,788 | -0.07(-2.01%) |
Oct 06, 2004 | 3.411 | 3.434 | 3.403 | 3.426 | 14,221 | -0.02(-0.67%) |
Oct 05, 2004 | 3.411 | 3.457 | 3.395 | 3.449 | 18,396 | +0.03(+0.90%) |
Oct 04, 2004 | 3.380 | 3.418 | 3.380 | 3.418 | 4,697 | +0.05(+1.59%) |