Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.197 | 3.208 | 3.156 | 3.208 | 239,757 | +0.03(+0.92%) |
Dec 30, 2004 | 3.193 | 3.215 | 3.153 | 3.178 | 348,070 | -0.02(-0.69%) |
Dec 29, 2004 | 3.241 | 3.245 | 3.193 | 3.201 | 324,938 | -0.03(-0.80%) |
Dec 28, 2004 | 3.204 | 3.245 | 3.201 | 3.226 | 269,693 | +0.01(+0.23%) |
Dec 27, 2004 | 3.208 | 3.234 | 3.208 | 3.219 | 252,003 | -0.00(-0.11%) |
Dec 23, 2004 | 3.201 | 3.223 | 3.186 | 3.223 | 337,184 | +0.03(+1.04%) |
Dec 22, 2004 | 3.208 | 3.223 | 3.186 | 3.190 | 379,094 | -0.04(-1.14%) |
Dec 21, 2004 | 3.167 | 3.226 | 3.160 | 3.226 | 303,438 | +0.06(+1.74%) |
Dec 20, 2004 | 3.153 | 3.182 | 3.145 | 3.171 | 403,587 | +0.00(+0.12%) |
Dec 17, 2004 | 3.145 | 3.167 | 3.127 | 3.167 | 207,100 | +0.03(+0.94%) |
Dec 16, 2004 | 3.142 | 3.164 | 3.087 | 3.138 | 364,398 | -0.03(-0.93%) |
Dec 15, 2004 | 3.142 | 3.182 | 3.105 | 3.167 | 432,978 | -0.01(-0.23%) |
Dec 14, 2004 | 3.193 | 3.193 | 3.164 | 3.175 | 235,947 | -0.00(-0.12%) |
Dec 13, 2004 | 3.167 | 3.190 | 3.164 | 3.178 | 231,865 | +0.00(+0.12%) |
Dec 10, 2004 | 3.142 | 3.190 | 3.142 | 3.175 | 409,574 | +0.01(+0.35%) |
Dec 09, 2004 | 3.131 | 3.178 | 3.131 | 3.164 | 373,651 | +0.00(+0.12%) |
Dec 08, 2004 | 3.123 | 3.171 | 3.109 | 3.160 | 550,000 | +0.05(+1.53%) |
Dec 07, 2004 | 3.127 | 3.142 | 3.098 | 3.112 | 358,139 | -0.03(-0.94%) |
Dec 06, 2004 | 3.138 | 3.160 | 3.116 | 3.142 | 465,091 | -0.02(-0.70%) |
Dec 03, 2004 | 3.127 | 3.164 | 3.127 | 3.164 | 284,116 | +0.00(+0.00%) |
Dec 02, 2004 | 3.167 | 3.182 | 3.142 | 3.164 | 274,863 | -0.01(-0.23%) |
Dec 01, 2004 | 3.175 | 3.226 | 3.167 | 3.171 | 345,076 | -0.03(-0.80%) |
Nov 30, 2004 | 3.208 | 3.245 | 3.182 | 3.197 | 452,573 | -0.05(-1.47%) |
Nov 29, 2004 | 3.241 | 3.285 | 3.226 | 3.245 | 306,432 | -0.04(-1.34%) |
Nov 26, 2004 | 3.281 | 3.299 | 3.281 | 3.289 | 89,807 | +0.01(+0.22%) |
Nov 24, 2004 | 3.296 | 3.300 | 3.234 | 3.281 | 307,521 | -0.01(-0.33%) |
Nov 23, 2004 | 3.307 | 3.307 | 3.278 | 3.292 | 149,950 | -0.01(-0.22%) |
Nov 22, 2004 | 3.348 | 3.351 | 3.292 | 3.300 | 167,639 | -0.03(-0.99%) |
Nov 19, 2004 | 3.344 | 3.351 | 3.322 | 3.333 | 125,185 | +0.01(+0.22%) |
Nov 18, 2004 | 3.344 | 3.359 | 3.307 | 3.325 | 207,644 | -0.01(-0.22%) |
Nov 17, 2004 | 3.340 | 3.340 | 3.325 | 3.333 | 218,802 | +0.03(+0.89%) |
Nov 16, 2004 | 3.303 | 3.314 | 3.274 | 3.303 | 246,016 | +0.01(+0.45%) |
Nov 15, 2004 | 3.285 | 3.296 | 3.274 | 3.289 | 171,449 | +0.01(+0.34%) |
Nov 12, 2004 | 3.259 | 3.292 | 3.259 | 3.278 | 174,443 | +0.00(+0.00%) |
Nov 11, 2004 | 3.241 | 3.281 | 3.234 | 3.278 | 283,572 | +0.03(+1.02%) |
Nov 10, 2004 | 3.252 | 3.285 | 3.241 | 3.245 | 235,675 | -0.01(-0.45%) |
Nov 09, 2004 | 3.241 | 3.270 | 3.204 | 3.259 | 452,300 | +0.03(+0.91%) |
Nov 08, 2004 | 3.248 | 3.270 | 3.219 | 3.230 | 309,970 | -0.04(-1.12%) |
Nov 05, 2004 | 3.278 | 3.285 | 3.259 | 3.267 | 213,631 | -0.02(-0.67%) |
Nov 04, 2004 | 3.311 | 3.311 | 3.274 | 3.289 | 219,891 | +0.01(+0.22%) |
Nov 03, 2004 | 3.300 | 3.300 | 3.278 | 3.281 | 157,298 | -0.01(-0.45%) |
Nov 02, 2004 | 3.289 | 3.307 | 3.274 | 3.296 | 290,920 | +0.01(+0.22%) |
Nov 01, 2004 | 3.281 | 3.296 | 3.281 | 3.289 | 148,045 | +0.00(+0.11%) |
Oct 29, 2004 | 3.303 | 3.307 | 3.267 | 3.285 | 142,330 | -0.01(-0.22%) |
Oct 28, 2004 | 3.303 | 3.303 | 3.270 | 3.292 | 252,276 | -0.01(-0.22%) |
Oct 27, 2004 | 3.314 | 3.314 | 3.281 | 3.300 | 240,301 | +0.00(+0.00%) |
Oct 26, 2004 | 3.318 | 3.325 | 3.281 | 3.300 | 291,464 | -0.01(-0.22%) |
Oct 25, 2004 | 3.325 | 3.329 | 3.307 | 3.307 | 143,146 | -0.01(-0.33%) |
Oct 22, 2004 | 3.329 | 3.348 | 3.318 | 3.318 | 228,055 | -0.03(-0.77%) |
Oct 21, 2004 | 3.348 | 3.351 | 3.333 | 3.344 | 116,204 | -0.00(-0.11%) |
Oct 20, 2004 | 3.373 | 3.373 | 3.336 | 3.348 | 228,871 | -0.01(-0.22%) |
Oct 19, 2004 | 3.359 | 3.359 | 3.336 | 3.355 | 106,407 | +0.01(+0.22%) |
Oct 18, 2004 | 3.377 | 3.377 | 3.344 | 3.348 | 156,209 | -0.01(-0.44%) |
Oct 15, 2004 | 3.370 | 3.370 | 3.348 | 3.362 | 248,738 | -0.01(-0.44%) |
Oct 14, 2004 | 3.381 | 3.399 | 3.377 | 3.377 | 112,667 | -0.01(-0.43%) |
Oct 13, 2004 | 3.403 | 3.410 | 3.388 | 3.392 | 150,494 | -0.01(-0.22%) |
Oct 12, 2004 | 3.410 | 3.417 | 3.399 | 3.399 | 132,261 | -0.01(-0.32%) |
Oct 11, 2004 | 3.417 | 3.428 | 3.403 | 3.410 | 125,729 | -0.01(-0.22%) |
Oct 08, 2004 | 3.425 | 3.428 | 3.399 | 3.417 | 164,101 | +0.01(+0.22%) |
Oct 07, 2004 | 3.428 | 3.428 | 3.406 | 3.410 | 139,609 | -0.02(-0.64%) |
Oct 06, 2004 | 3.432 | 3.436 | 3.428 | 3.432 | 90,895 | +0.00(+0.11%) |
Oct 05, 2004 | 3.472 | 3.472 | 3.414 | 3.428 | 204,379 | -0.01(-0.21%) |
Oct 04, 2004 | 3.447 | 3.447 | 3.432 | 3.436 | 124,369 | -0.00(-0.11%) |