Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.298 | 4.320 | 4.267 | 4.280 | 523,062 | -0.01(-0.12%) |
Dec 30, 2004 | 4.296 | 4.315 | 4.273 | 4.285 | 277,612 | -0.02(-0.45%) |
Dec 29, 2004 | 4.344 | 4.344 | 4.287 | 4.305 | 529,269 | -0.04(-0.90%) |
Dec 28, 2004 | 4.289 | 4.386 | 4.284 | 4.344 | 652,276 | +0.07(+1.60%) |
Dec 27, 2004 | 4.366 | 4.371 | 4.257 | 4.276 | 633,656 | -0.07(-1.57%) |
Dec 23, 2004 | 4.318 | 4.357 | 4.295 | 4.344 | 760,613 | +0.04(+0.86%) |
Dec 22, 2004 | 4.292 | 4.315 | 4.272 | 4.307 | 748,764 | +0.02(+0.54%) |
Dec 21, 2004 | 4.271 | 4.292 | 4.211 | 4.284 | 1,248,128 | +0.03(+0.73%) |
Dec 20, 2004 | 4.273 | 4.320 | 4.239 | 4.253 | 778,669 | -0.01(-0.23%) |
Dec 17, 2004 | 4.253 | 4.282 | 4.233 | 4.262 | 1,072,645 | -0.01(-0.12%) |
Dec 16, 2004 | 4.299 | 4.317 | 4.247 | 4.268 | 906,190 | -0.03(-0.70%) |
Dec 15, 2004 | 4.231 | 4.304 | 4.222 | 4.298 | 754,970 | +0.08(+1.89%) |
Dec 14, 2004 | 4.186 | 4.232 | 4.186 | 4.218 | 593,030 | +0.01(+0.23%) |
Dec 13, 2004 | 4.169 | 4.211 | 4.147 | 4.208 | 839,044 | +0.06(+1.47%) |
Dec 10, 2004 | 4.134 | 4.173 | 4.118 | 4.147 | 880,235 | +0.01(+0.26%) |
Dec 09, 2004 | 4.168 | 4.173 | 4.072 | 4.136 | 1,359,850 | -0.08(-1.81%) |
Dec 08, 2004 | 4.129 | 4.232 | 4.099 | 4.213 | 1,145,434 | +0.06(+1.47%) |
Dec 07, 2004 | 4.232 | 4.245 | 4.152 | 4.152 | 1,511,634 | -0.07(-1.58%) |
Dec 06, 2004 | 4.335 | 4.338 | 4.218 | 4.218 | 2,110,871 | -0.12(-2.70%) |
Dec 03, 2004 | 4.382 | 4.394 | 4.315 | 4.335 | 1,024,684 | -0.03(-0.67%) |
Dec 02, 2004 | 4.431 | 4.475 | 4.322 | 4.364 | 1,241,357 | -0.07(-1.50%) |
Dec 01, 2004 | 4.408 | 4.431 | 4.399 | 4.431 | 1,282,547 | +0.04(+0.91%) |
Nov 30, 2004 | 4.420 | 4.431 | 4.362 | 4.391 | 2,548,168 | -0.02(-0.40%) |
Nov 29, 2004 | 4.369 | 4.422 | 4.330 | 4.408 | 1,371,699 | +0.06(+1.28%) |
Nov 26, 2004 | 4.360 | 4.386 | 4.346 | 4.353 | 314,289 | -0.02(-0.39%) |
Nov 24, 2004 | 4.323 | 4.377 | 4.323 | 4.369 | 664,126 | +0.05(+1.27%) |
Nov 23, 2004 | 4.289 | 4.316 | 4.253 | 4.315 | 1,180,417 | +0.03(+0.70%) |
Nov 22, 2004 | 4.270 | 4.293 | 4.251 | 4.284 | 1,706,302 | -0.00(-0.08%) |
Nov 19, 2004 | 4.342 | 4.348 | 4.282 | 4.288 | 840,737 | -0.05(-1.24%) |
Nov 18, 2004 | 4.278 | 4.342 | 4.271 | 4.342 | 936,660 | +0.06(+1.30%) |
Nov 17, 2004 | 4.256 | 4.341 | 4.236 | 4.286 | 1,272,391 | +0.05(+1.24%) |
Nov 16, 2004 | 4.300 | 4.328 | 4.231 | 4.234 | 660,740 | -0.07(-1.55%) |
Nov 15, 2004 | 4.303 | 4.308 | 4.268 | 4.300 | 1,104,243 | -0.00(-0.06%) |
Nov 12, 2004 | 4.248 | 4.303 | 4.204 | 4.303 | 1,021,862 | +0.06(+1.31%) |
Nov 11, 2004 | 4.199 | 4.253 | 4.184 | 4.247 | 1,002,678 | +0.06(+1.42%) |
Nov 10, 2004 | 4.179 | 4.244 | 4.147 | 4.188 | 1,642,541 | +0.01(+0.21%) |
Nov 09, 2004 | 4.085 | 4.191 | 4.042 | 4.179 | 1,217,658 | +0.08(+2.06%) |
Nov 08, 2004 | 4.117 | 4.133 | 4.086 | 4.095 | 971,079 | -0.02(-0.43%) |
Nov 05, 2004 | 4.096 | 4.156 | 4.060 | 4.113 | 1,881,784 | +0.03(+0.65%) |
Nov 04, 2004 | 3.979 | 4.089 | 3.934 | 4.086 | 1,215,401 | +0.11(+2.81%) |
Nov 03, 2004 | 3.965 | 4.018 | 3.963 | 3.974 | 1,305,117 | +0.07(+1.84%) |
Nov 02, 2004 | 3.926 | 3.973 | 3.881 | 3.902 | 1,982,786 | -0.02(-0.54%) |
Nov 01, 2004 | 3.868 | 3.925 | 3.801 | 3.924 | 2,201,152 | +0.04(+0.98%) |
Oct 29, 2004 | 3.926 | 3.970 | 3.850 | 3.886 | 1,325,431 | -0.04(-0.90%) |
Oct 28, 2004 | 3.899 | 3.999 | 3.891 | 3.921 | 2,738,885 | +0.00(+0.11%) |
Oct 27, 2004 | 4.284 | 4.285 | 3.843 | 3.917 | 6,255,312 | -0.41(-9.52%) |
Oct 26, 2004 | 4.208 | 4.333 | 4.200 | 4.329 | 1,412,326 | +0.12(+2.97%) |
Oct 25, 2004 | 4.135 | 4.217 | 4.128 | 4.204 | 1,052,896 | +0.07(+1.69%) |
Oct 22, 2004 | 4.187 | 4.257 | 4.134 | 4.134 | 992,521 | -0.05(-1.10%) |
Oct 21, 2004 | 4.196 | 4.238 | 4.116 | 4.180 | 1,072,081 | -0.02(-0.59%) |
Oct 20, 2004 | 4.094 | 4.214 | 4.082 | 4.205 | 1,046,125 | +0.11(+2.73%) |
Oct 19, 2004 | 4.189 | 4.229 | 4.093 | 4.093 | 855,408 | -0.10(-2.43%) |
Oct 18, 2004 | 4.220 | 4.249 | 4.184 | 4.195 | 955,845 | -0.03(-0.75%) |
Oct 15, 2004 | 4.131 | 4.262 | 4.127 | 4.227 | 1,098,601 | +0.10(+2.54%) |
Oct 14, 2004 | 4.080 | 4.133 | 4.061 | 4.122 | 1,083,930 | +0.04(+1.04%) |
Oct 13, 2004 | 4.242 | 4.246 | 4.052 | 4.080 | 1,258,849 | -0.15(-3.50%) |
Oct 12, 2004 | 4.256 | 4.256 | 4.191 | 4.228 | 986,879 | -0.04(-0.98%) |
Oct 11, 2004 | 4.278 | 4.315 | 4.255 | 4.269 | 721,680 | +0.00(+0.00%) |
Oct 08, 2004 | 4.298 | 4.323 | 4.254 | 4.269 | 1,107,629 | -0.05(-1.07%) |
Oct 07, 2004 | 4.373 | 4.373 | 4.310 | 4.315 | 999,856 | -0.07(-1.62%) |
Oct 06, 2004 | 4.329 | 4.386 | 4.329 | 4.386 | 877,413 | +0.06(+1.46%) |
Oct 05, 2004 | 4.332 | 4.360 | 4.299 | 4.323 | 1,013,963 | -0.01(-0.20%) |
Oct 04, 2004 | 4.358 | 4.385 | 4.312 | 4.332 | 984,622 | -0.01(-0.31%) |