Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.842 | 5.859 | 5.830 | 5.855 | 106,222 | +0.02(+0.34%) |
Dec 30, 2004 | 5.846 | 5.859 | 5.830 | 5.835 | 74,259 | +0.01(+0.16%) |
Dec 29, 2004 | 5.838 | 5.871 | 5.825 | 5.825 | 145,395 | -0.04(-0.64%) |
Dec 28, 2004 | 5.900 | 5.905 | 5.825 | 5.863 | 104,780 | -0.03(-0.49%) |
Dec 27, 2004 | 5.888 | 5.921 | 5.884 | 5.892 | 40,854 | -0.01(-0.14%) |
Dec 23, 2004 | 5.909 | 5.930 | 5.880 | 5.900 | 43,738 | -0.01(-0.14%) |
Dec 22, 2004 | 5.867 | 5.930 | 5.855 | 5.909 | 97,330 | +0.02(+0.42%) |
Dec 21, 2004 | 5.888 | 5.909 | 5.867 | 5.884 | 115,835 | -0.02(-0.42%) |
Dec 20, 2004 | 5.934 | 5.950 | 5.909 | 5.909 | 90,842 | -0.02(-0.35%) |
Dec 17, 2004 | 5.946 | 5.967 | 5.884 | 5.930 | 113,432 | +0.00(+0.07%) |
Dec 16, 2004 | 5.950 | 5.979 | 5.925 | 5.925 | 88,438 | -0.05(-0.84%) |
Dec 15, 2004 | 5.946 | 5.988 | 5.946 | 5.975 | 72,337 | +0.02(+0.28%) |
Dec 14, 2004 | 5.938 | 5.988 | 5.934 | 5.959 | 93,966 | +0.01(+0.14%) |
Dec 13, 2004 | 5.909 | 5.950 | 5.909 | 5.950 | 70,414 | +0.01(+0.21%) |
Dec 10, 2004 | 5.896 | 5.950 | 5.896 | 5.938 | 38,451 | +0.03(+0.49%) |
Dec 09, 2004 | 5.925 | 5.942 | 5.892 | 5.909 | 71,135 | +0.02(+0.35%) |
Dec 08, 2004 | 5.896 | 5.913 | 5.880 | 5.888 | 103,098 | +0.02(+0.28%) |
Dec 07, 2004 | 5.888 | 5.892 | 5.867 | 5.871 | 56,956 | -0.03(-0.49%) |
Dec 06, 2004 | 5.855 | 5.900 | 5.855 | 5.900 | 54,553 | +0.01(+0.14%) |
Dec 03, 2004 | 5.850 | 5.892 | 5.850 | 5.892 | 90,601 | +0.05(+0.78%) |
Dec 02, 2004 | 5.834 | 5.867 | 5.817 | 5.846 | 143,232 | +0.00(+0.07%) |
Dec 01, 2004 | 5.880 | 5.905 | 5.838 | 5.842 | 63,204 | -0.02(-0.28%) |
Nov 30, 2004 | 5.855 | 5.880 | 5.838 | 5.859 | 151,883 | -0.01(-0.14%) |
Nov 29, 2004 | 5.930 | 5.930 | 5.867 | 5.867 | 83,872 | -0.05(-0.77%) |
Nov 26, 2004 | 5.930 | 5.934 | 5.913 | 5.913 | 13,458 | -0.01(-0.14%) |
Nov 24, 2004 | 5.930 | 5.934 | 5.905 | 5.921 | 88,198 | +0.02(+0.35%) |
Nov 23, 2004 | 5.909 | 5.930 | 5.892 | 5.900 | 117,998 | -0.01(-0.21%) |
Nov 22, 2004 | 5.896 | 5.925 | 5.888 | 5.913 | 129,293 | +0.02(+0.35%) |
Nov 19, 2004 | 5.959 | 5.963 | 5.888 | 5.892 | 88,679 | -0.06(-0.98%) |
Nov 18, 2004 | 5.950 | 5.963 | 5.934 | 5.950 | 64,406 | +0.02(+0.42%) |
Nov 17, 2004 | 5.938 | 5.950 | 5.925 | 5.925 | 46,862 | +0.02(+0.28%) |
Nov 16, 2004 | 5.930 | 5.938 | 5.905 | 5.909 | 71,856 | -0.02(-0.28%) |
Nov 15, 2004 | 5.925 | 5.925 | 5.892 | 5.925 | 45,901 | +0.04(+0.64%) |
Nov 12, 2004 | 5.850 | 5.900 | 5.850 | 5.888 | 74,259 | +0.01(+0.21%) |
Nov 11, 2004 | 5.871 | 5.905 | 5.846 | 5.875 | 99,012 | +0.03(+0.57%) |
Nov 10, 2004 | 5.842 | 5.867 | 5.821 | 5.842 | 95,888 | -0.00(-0.07%) |
Nov 09, 2004 | 5.784 | 5.867 | 5.784 | 5.846 | 87,477 | +0.00(+0.07%) |
Nov 08, 2004 | 5.825 | 5.863 | 5.813 | 5.842 | 197,785 | -0.08(-1.40%) |
Nov 05, 2004 | 6.063 | 6.075 | 5.925 | 5.925 | 119,921 | -0.14(-2.27%) |
Nov 04, 2004 | 6.054 | 6.067 | 6.042 | 6.063 | 64,406 | +0.01(+0.21%) |
Nov 03, 2004 | 6.017 | 6.054 | 6.013 | 6.050 | 103,579 | +0.02(+0.28%) |
Nov 02, 2004 | 6.017 | 6.034 | 5.992 | 6.034 | 129,774 | +0.01(+0.14%) |
Nov 01, 2004 | 6.029 | 6.034 | 6.004 | 6.025 | 118,479 | -0.00(-0.07%) |
Oct 29, 2004 | 6.017 | 6.063 | 6.017 | 6.029 | 68,251 | -0.01(-0.14%) |
Oct 28, 2004 | 6.034 | 6.046 | 6.013 | 6.038 | 81,469 | -0.01(-0.14%) |
Oct 27, 2004 | 6.046 | 6.050 | 6.021 | 6.046 | 40,614 | +0.02(+0.35%) |
Oct 26, 2004 | 6.046 | 6.063 | 6.025 | 6.025 | 51,188 | -0.02(-0.28%) |
Oct 25, 2004 | 6.104 | 6.104 | 6.042 | 6.042 | 71,616 | -0.05(-0.75%) |
Oct 22, 2004 | 6.092 | 6.100 | 6.079 | 6.088 | 34,366 | -0.01(-0.14%) |
Oct 21, 2004 | 6.104 | 6.138 | 6.096 | 6.096 | 93,725 | -0.01(-0.20%) |
Oct 20, 2004 | 6.108 | 6.142 | 6.100 | 6.108 | 73,058 | -0.02(-0.27%) |
Oct 19, 2004 | 6.108 | 6.129 | 6.096 | 6.125 | 59,119 | +0.01(+0.14%) |
Oct 18, 2004 | 6.158 | 6.158 | 6.108 | 6.117 | 60,801 | +0.00(+0.00%) |
Oct 15, 2004 | 6.113 | 6.125 | 6.088 | 6.117 | 60,080 | +0.02(+0.27%) |
Oct 14, 2004 | 6.100 | 6.100 | 6.063 | 6.100 | 76,662 | +0.00(+0.07%) |
Oct 13, 2004 | 6.083 | 6.117 | 6.071 | 6.096 | 74,740 | -0.01(-0.20%) |
Oct 12, 2004 | 6.054 | 6.150 | 6.054 | 6.108 | 92,283 | +0.05(+0.89%) |
Oct 11, 2004 | 6.067 | 6.067 | 6.054 | 6.054 | 59,600 | -0.01(-0.21%) |
Oct 08, 2004 | 5.992 | 6.079 | 5.984 | 6.067 | 98,051 | +0.03(+0.55%) |
Oct 07, 2004 | 6.071 | 6.075 | 6.034 | 6.034 | 106,462 | -0.03(-0.48%) |
Oct 06, 2004 | 6.000 | 6.063 | 6.000 | 6.063 | 110,788 | +0.06(+1.04%) |
Oct 05, 2004 | 5.988 | 6.009 | 5.967 | 6.000 | 69,212 | +0.02(+0.35%) |
Oct 04, 2004 | 5.963 | 5.979 | 5.938 | 5.979 | 41,816 | +0.02(+0.35%) |