Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.114 | 4.130 | 4.114 | 4.121 | 139,775 | +0.01(+0.15%) |
Dec 30, 2004 | 4.114 | 4.130 | 4.102 | 4.114 | 271,272 | -0.01(-0.23%) |
Dec 29, 2004 | 4.096 | 4.162 | 4.004 | 4.124 | 1,160,547 | +0.02(+0.38%) |
Dec 28, 2004 | 4.092 | 4.111 | 4.089 | 4.108 | 510,067 | -0.00(-0.08%) |
Dec 27, 2004 | 4.130 | 4.130 | 4.105 | 4.111 | 180,848 | -0.01(-0.15%) |
Dec 23, 2004 | 4.102 | 4.118 | 4.099 | 4.118 | 329,219 | +0.02(+0.38%) |
Dec 22, 2004 | 4.092 | 4.118 | 4.092 | 4.102 | 278,913 | +0.00(+0.08%) |
Dec 21, 2004 | 4.077 | 4.105 | 4.074 | 4.099 | 311,389 | +0.03(+0.62%) |
Dec 20, 2004 | 4.089 | 4.105 | 4.074 | 4.074 | 200,588 | -0.02(-0.54%) |
Dec 17, 2004 | 4.083 | 4.099 | 4.077 | 4.096 | 175,116 | -0.01(-0.31%) |
Dec 16, 2004 | 4.108 | 4.108 | 4.086 | 4.108 | 163,017 | +0.00(+0.00%) |
Dec 15, 2004 | 4.086 | 4.108 | 4.070 | 4.108 | 384,620 | +0.02(+0.38%) |
Dec 14, 2004 | 4.102 | 4.111 | 4.080 | 4.092 | 281,142 | +0.00(+0.00%) |
Dec 13, 2004 | 4.070 | 4.096 | 4.070 | 4.092 | 165,883 | +0.03(+0.85%) |
Dec 10, 2004 | 4.061 | 4.077 | 4.052 | 4.058 | 165,883 | -0.00(-0.08%) |
Dec 09, 2004 | 4.052 | 4.083 | 4.026 | 4.061 | 287,828 | +0.01(+0.15%) |
Dec 08, 2004 | 4.055 | 4.077 | 4.036 | 4.055 | 177,027 | -0.01(-0.15%) |
Dec 07, 2004 | 4.086 | 4.092 | 4.055 | 4.061 | 190,081 | -0.03(-0.77%) |
Dec 06, 2004 | 4.130 | 4.130 | 4.092 | 4.092 | 190,399 | -0.03(-0.61%) |
Dec 03, 2004 | 4.124 | 4.130 | 4.092 | 4.118 | 195,812 | -0.00(-0.08%) |
Dec 02, 2004 | 4.124 | 4.130 | 4.099 | 4.121 | 298,017 | +0.00(+0.08%) |
Dec 01, 2004 | 4.083 | 4.140 | 4.080 | 4.118 | 350,870 | +0.03(+0.69%) |
Nov 30, 2004 | 4.108 | 4.111 | 4.074 | 4.089 | 265,540 | -0.01(-0.31%) |
Nov 29, 2004 | 4.114 | 4.114 | 4.070 | 4.102 | 200,270 | -0.00(-0.08%) |
Nov 26, 2004 | 4.096 | 4.108 | 4.086 | 4.105 | 93,607 | +0.00(+0.00%) |
Nov 24, 2004 | 4.105 | 4.108 | 4.089 | 4.105 | 183,713 | +0.00(+0.08%) |
Nov 23, 2004 | 4.158 | 4.158 | 4.089 | 4.102 | 246,118 | -0.04(-1.06%) |
Nov 22, 2004 | 4.143 | 4.149 | 4.121 | 4.146 | 207,274 | -0.02(-0.38%) |
Nov 19, 2004 | 4.193 | 4.234 | 4.108 | 4.162 | 511,978 | -0.20(-4.68%) |
Nov 18, 2004 | 4.391 | 4.394 | 4.350 | 4.366 | 451,483 | -0.00(-0.07%) |
Nov 17, 2004 | 4.337 | 4.378 | 4.337 | 4.369 | 247,392 | +0.03(+0.72%) |
Nov 16, 2004 | 4.337 | 4.350 | 4.306 | 4.337 | 312,344 | -0.02(-0.43%) |
Nov 15, 2004 | 4.344 | 4.356 | 4.322 | 4.356 | 295,470 | +0.04(+1.02%) |
Nov 12, 2004 | 4.268 | 4.319 | 4.268 | 4.312 | 310,752 | +0.05(+1.10%) |
Nov 11, 2004 | 4.249 | 4.268 | 4.231 | 4.265 | 148,053 | +0.04(+0.89%) |
Nov 10, 2004 | 4.234 | 4.253 | 4.218 | 4.227 | 177,664 | -0.01(-0.22%) |
Nov 09, 2004 | 4.224 | 4.259 | 4.218 | 4.237 | 163,654 | -0.01(-0.30%) |
Nov 08, 2004 | 4.253 | 4.319 | 4.237 | 4.249 | 158,560 | -0.01(-0.15%) |
Nov 05, 2004 | 4.199 | 4.271 | 4.199 | 4.256 | 315,847 | +0.03(+0.74%) |
Nov 04, 2004 | 4.177 | 4.227 | 4.168 | 4.224 | 124,492 | +0.05(+1.13%) |
Nov 03, 2004 | 4.140 | 4.205 | 4.140 | 4.177 | 291,967 | +0.07(+1.68%) |
Nov 02, 2004 | 4.105 | 4.149 | 4.083 | 4.108 | 246,437 | +0.01(+0.15%) |
Nov 01, 2004 | 4.102 | 4.130 | 4.099 | 4.102 | 77,369 | +0.00(+0.08%) |
Oct 29, 2004 | 4.083 | 4.099 | 4.083 | 4.099 | 123,218 | +0.00(+0.08%) |
Oct 28, 2004 | 4.118 | 4.118 | 4.067 | 4.096 | 296,425 | -0.01(-0.15%) |
Oct 27, 2004 | 4.001 | 4.102 | 4.001 | 4.102 | 231,791 | +0.05(+1.16%) |
Oct 26, 2004 | 4.045 | 4.064 | 4.017 | 4.055 | 198,359 | +0.03(+0.62%) |
Oct 25, 2004 | 4.014 | 4.042 | 3.992 | 4.030 | 150,918 | -0.01(-0.16%) |
Oct 22, 2004 | 4.067 | 4.083 | 4.026 | 4.036 | 149,326 | -0.04(-0.93%) |
Oct 21, 2004 | 4.052 | 4.077 | 4.045 | 4.074 | 194,538 | +0.01(+0.31%) |
Oct 20, 2004 | 4.061 | 4.077 | 4.045 | 4.061 | 188,807 | +0.00(+0.08%) |
Oct 19, 2004 | 4.086 | 4.102 | 4.052 | 4.058 | 176,708 | -0.01(-0.31%) |
Oct 18, 2004 | 4.042 | 4.080 | 4.014 | 4.070 | 149,963 | +0.02(+0.39%) |
Oct 15, 2004 | 4.026 | 4.058 | 4.026 | 4.055 | 96,473 | +0.03(+0.62%) |
Oct 14, 2004 | 4.061 | 4.061 | 4.011 | 4.030 | 298,972 | -0.03(-0.85%) |
Oct 13, 2004 | 4.080 | 4.086 | 4.048 | 4.064 | 263,948 | -0.01(-0.15%) |
Oct 12, 2004 | 4.067 | 4.070 | 4.045 | 4.070 | 124,810 | -0.00(-0.08%) |
Oct 11, 2004 | 4.064 | 4.099 | 4.061 | 4.074 | 197,722 | +0.01(+0.31%) |
Oct 08, 2004 | 4.080 | 4.083 | 4.061 | 4.061 | 153,784 | -0.02(-0.39%) |
Oct 07, 2004 | 4.083 | 4.096 | 4.061 | 4.077 | 151,874 | -0.01(-0.23%) |
Oct 06, 2004 | 4.067 | 4.096 | 4.067 | 4.086 | 110,801 | +0.02(+0.39%) |
Oct 05, 2004 | 4.077 | 4.092 | 4.058 | 4.070 | 262,675 | -0.01(-0.15%) |
Oct 04, 2004 | 4.064 | 4.083 | 4.064 | 4.077 | 230,835 | +0.03(+0.70%) |