Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.168 | 6.199 | 6.137 | 6.162 | 1,429,608 | -0.00(-0.07%) |
Dec 30, 2004 | 6.270 | 6.270 | 6.112 | 6.166 | 1,767,288 | -0.10(-1.63%) |
Dec 29, 2004 | 6.264 | 6.357 | 6.216 | 6.268 | 893,264 | -0.23(-3.52%) |
Dec 28, 2004 | 6.465 | 6.600 | 6.424 | 6.497 | 1,284,338 | +0.09(+1.33%) |
Dec 27, 2004 | 6.195 | 6.442 | 6.185 | 6.411 | 1,126,561 | +0.18(+2.90%) |
Dec 23, 2004 | 6.224 | 6.230 | 6.164 | 6.230 | 834,098 | +0.06(+0.94%) |
Dec 22, 2004 | 6.233 | 6.233 | 6.116 | 6.172 | 871,618 | -0.01(-0.13%) |
Dec 21, 2004 | 6.143 | 6.226 | 6.118 | 6.181 | 934,632 | +0.06(+1.02%) |
Dec 20, 2004 | 6.039 | 6.118 | 5.998 | 6.118 | 787,919 | +0.15(+2.44%) |
Dec 17, 2004 | 5.996 | 6.029 | 5.885 | 5.973 | 666,701 | -0.07(-1.24%) |
Dec 16, 2004 | 6.143 | 6.143 | 6.029 | 6.048 | 585,889 | -0.11(-1.72%) |
Dec 15, 2004 | 6.089 | 6.154 | 5.964 | 6.154 | 1,871,670 | -0.01(-0.13%) |
Dec 14, 2004 | 6.029 | 6.172 | 6.008 | 6.162 | 1,242,008 | +0.10(+1.68%) |
Dec 13, 2004 | 5.883 | 6.060 | 5.883 | 6.060 | 925,974 | +0.16(+2.71%) |
Dec 10, 2004 | 5.862 | 5.902 | 5.821 | 5.900 | 540,672 | -0.00(-0.07%) |
Dec 09, 2004 | 5.912 | 5.912 | 5.779 | 5.904 | 1,072,206 | -0.01(-0.25%) |
Dec 08, 2004 | 5.846 | 5.921 | 5.842 | 5.919 | 551,736 | +0.05(+0.78%) |
Dec 07, 2004 | 5.889 | 5.896 | 5.825 | 5.873 | 1,002,938 | -0.01(-0.21%) |
Dec 06, 2004 | 5.759 | 5.885 | 5.759 | 5.885 | 1,135,220 | +0.03(+0.46%) |
Dec 03, 2004 | 5.933 | 5.946 | 5.852 | 5.858 | 822,553 | -0.11(-1.78%) |
Dec 02, 2004 | 5.912 | 6.027 | 5.912 | 5.964 | 1,800,959 | +0.10(+1.77%) |
Dec 01, 2004 | 5.663 | 5.860 | 5.588 | 5.860 | 1,434,418 | +0.25(+4.41%) |
Nov 30, 2004 | 5.584 | 5.630 | 5.530 | 5.613 | 704,702 | +0.03(+0.52%) |
Nov 29, 2004 | 5.611 | 5.613 | 5.499 | 5.584 | 861,516 | +0.14(+2.52%) |
Nov 26, 2004 | 5.405 | 5.480 | 5.397 | 5.447 | 483,911 | +0.02(+0.34%) |
Nov 24, 2004 | 5.405 | 5.455 | 5.395 | 5.428 | 896,150 | +0.03(+0.50%) |
Nov 23, 2004 | 5.405 | 5.428 | 5.372 | 5.401 | 518,545 | +0.03(+0.62%) |
Nov 22, 2004 | 5.301 | 5.374 | 5.199 | 5.368 | 756,653 | -0.04(-0.69%) |
Nov 19, 2004 | 5.544 | 5.544 | 5.368 | 5.405 | 669,106 | -0.15(-2.73%) |
Nov 18, 2004 | 5.665 | 5.677 | 5.509 | 5.557 | 465,151 | -0.02(-0.45%) |
Nov 17, 2004 | 5.684 | 5.684 | 5.569 | 5.582 | 592,142 | +0.01(+0.26%) |
Nov 16, 2004 | 5.630 | 5.642 | 5.519 | 5.567 | 635,434 | -0.11(-2.01%) |
Nov 15, 2004 | 5.659 | 5.700 | 5.613 | 5.682 | 539,710 | +0.07(+1.22%) |
Nov 12, 2004 | 5.607 | 5.613 | 5.524 | 5.613 | 373,756 | +0.02(+0.30%) |
Nov 11, 2004 | 5.459 | 5.613 | 5.436 | 5.596 | 910,581 | +0.12(+2.28%) |
Nov 10, 2004 | 5.609 | 5.611 | 5.467 | 5.472 | 1,390,163 | -0.10(-1.75%) |
Nov 09, 2004 | 5.551 | 5.569 | 5.476 | 5.569 | 887,492 | +0.10(+1.86%) |
Nov 08, 2004 | 5.384 | 5.509 | 5.368 | 5.467 | 1,198,234 | +0.16(+2.94%) |
Nov 05, 2004 | 5.426 | 5.488 | 5.312 | 5.312 | 1,281,933 | -0.04(-0.78%) |
Nov 04, 2004 | 5.405 | 5.434 | 5.307 | 5.353 | 1,096,257 | -0.01(-0.27%) |
Nov 03, 2004 | 5.384 | 5.474 | 5.364 | 5.368 | 1,464,722 | +0.04(+0.78%) |
Nov 02, 2004 | 5.233 | 5.382 | 5.228 | 5.326 | 1,343,023 | +0.12(+2.28%) |
Nov 01, 2004 | 5.197 | 5.239 | 4.584 | 5.208 | 358,364 | +0.02(+0.48%) |
Oct 29, 2004 | 5.214 | 5.226 | 5.118 | 5.183 | 530,571 | -0.08(-1.58%) |
Oct 28, 2004 | 5.268 | 5.291 | 5.241 | 5.266 | 458,898 | +0.02(+0.48%) |
Oct 27, 2004 | 5.114 | 5.282 | 5.077 | 5.241 | 890,859 | +0.11(+2.06%) |
Oct 26, 2004 | 4.969 | 5.135 | 4.969 | 5.135 | 565,205 | +0.19(+3.78%) |
Oct 25, 2004 | 5.002 | 5.023 | 4.939 | 4.948 | 1,320,896 | -0.16(-3.09%) |
Oct 22, 2004 | 5.135 | 5.145 | 5.054 | 5.106 | 228,006 | -0.01(-0.16%) |
Oct 21, 2004 | 5.041 | 5.114 | 5.030 | 5.114 | 252,538 | +0.06(+1.23%) |
Oct 20, 2004 | 5.025 | 5.052 | 4.979 | 5.052 | 666,220 | -0.03(-0.61%) |
Oct 19, 2004 | 5.133 | 5.199 | 5.052 | 5.083 | 1,273,274 | -0.01(-0.16%) |
Oct 18, 2004 | 5.091 | 5.091 | 5.021 | 5.091 | 556,546 | -0.02(-0.33%) |
Oct 15, 2004 | 4.979 | 5.122 | 4.962 | 5.108 | 619,560 | +0.13(+2.59%) |
Oct 14, 2004 | 5.095 | 5.129 | 4.948 | 4.979 | 1,593,156 | -0.11(-2.20%) |
Oct 13, 2004 | 5.010 | 5.112 | 5.004 | 5.091 | 814,376 | -0.01(-0.12%) |
Oct 12, 2004 | 5.147 | 5.156 | 5.093 | 5.097 | 663,815 | -0.05(-0.97%) |
Oct 11, 2004 | 5.193 | 5.193 | 5.083 | 5.147 | 338,642 | -0.04(-0.68%) |
Oct 08, 2004 | 5.127 | 5.208 | 5.127 | 5.183 | 280,437 | +0.00(+0.08%) |
Oct 07, 2004 | 5.239 | 5.239 | 5.154 | 5.179 | 575,306 | +0.04(+0.85%) |
Oct 06, 2004 | 5.108 | 5.135 | 5.027 | 5.135 | 455,050 | -0.04(-0.68%) |
Oct 05, 2004 | 5.226 | 5.251 | 5.072 | 5.170 | 546,926 | -0.07(-1.39%) |
Oct 04, 2004 | 5.235 | 5.258 | 5.201 | 5.243 | 876,909 | +0.07(+1.29%) |