Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.458 | 5.536 | 5.458 | 5.489 | 582,124 | +0.02(+0.43%) |
Dec 30, 2004 | 5.435 | 5.528 | 5.419 | 5.466 | 1,063,059 | +0.02(+0.29%) |
Dec 29, 2004 | 5.443 | 5.474 | 5.388 | 5.450 | 1,130,390 | -0.06(-1.13%) |
Dec 28, 2004 | 5.559 | 5.598 | 5.482 | 5.513 | 2,013,002 | -0.08(-1.39%) |
Dec 27, 2004 | 5.396 | 5.606 | 5.396 | 5.591 | 928,910 | +0.12(+2.28%) |
Dec 23, 2004 | 5.443 | 5.513 | 5.419 | 5.466 | 929,936 | +0.06(+1.15%) |
Dec 22, 2004 | 5.474 | 5.482 | 5.380 | 5.404 | 1,241,069 | -0.03(-0.57%) |
Dec 21, 2004 | 5.489 | 5.544 | 5.419 | 5.435 | 2,355,300 | -0.06(-1.13%) |
Dec 20, 2004 | 5.622 | 5.622 | 5.450 | 5.497 | 1,754,452 | -0.03(-0.56%) |
Dec 17, 2004 | 5.497 | 5.614 | 5.466 | 5.528 | 1,222,858 | +0.07(+1.29%) |
Dec 16, 2004 | 5.630 | 5.661 | 5.435 | 5.458 | 1,909,890 | -0.17(-3.05%) |
Dec 15, 2004 | 5.653 | 5.848 | 5.583 | 5.630 | 2,056,607 | +0.05(+0.98%) |
Dec 14, 2004 | 5.575 | 5.598 | 5.497 | 5.575 | 1,180,792 | -0.07(-1.24%) |
Dec 13, 2004 | 5.567 | 5.661 | 5.513 | 5.645 | 1,184,511 | +0.11(+1.97%) |
Dec 10, 2004 | 5.606 | 5.754 | 5.536 | 5.536 | 1,425,235 | -0.19(-3.40%) |
Dec 09, 2004 | 5.559 | 5.840 | 5.520 | 5.731 | 2,689,775 | +0.09(+1.66%) |
Dec 08, 2004 | 5.294 | 5.637 | 5.263 | 5.637 | 3,126,079 | -0.02(-0.28%) |
Dec 07, 2004 | 5.832 | 5.903 | 5.637 | 5.653 | 2,418,655 | -0.27(-4.61%) |
Dec 06, 2004 | 5.856 | 6.004 | 5.747 | 5.926 | 2,013,387 | +0.00(+0.00%) |
Dec 03, 2004 | 5.630 | 6.035 | 5.630 | 5.926 | 3,691,146 | +0.22(+3.83%) |
Dec 02, 2004 | 6.129 | 6.191 | 5.669 | 5.708 | 3,954,571 | -0.40(-6.51%) |
Dec 01, 2004 | 6.191 | 6.269 | 6.090 | 6.105 | 1,642,618 | -0.08(-1.26%) |
Nov 30, 2004 | 6.277 | 6.308 | 5.981 | 6.183 | 3,466,581 | -0.13(-2.10%) |
Nov 29, 2004 | 6.386 | 6.456 | 6.316 | 6.316 | 2,501,376 | -0.13(-2.06%) |
Nov 26, 2004 | 6.355 | 6.464 | 6.316 | 6.448 | 987,520 | +0.17(+2.73%) |
Nov 24, 2004 | 6.394 | 6.441 | 6.253 | 6.277 | 1,599,526 | -0.08(-1.23%) |
Nov 23, 2004 | 6.464 | 6.464 | 6.222 | 6.355 | 2,681,823 | -0.11(-1.69%) |
Nov 22, 2004 | 6.511 | 6.511 | 6.402 | 6.464 | 1,810,112 | -0.01(-0.12%) |
Nov 19, 2004 | 6.324 | 6.550 | 6.324 | 6.472 | 2,709,782 | +0.15(+2.34%) |
Nov 18, 2004 | 6.316 | 6.355 | 6.214 | 6.324 | 1,855,897 | -0.09(-1.46%) |
Nov 17, 2004 | 6.558 | 6.558 | 6.394 | 6.417 | 3,373,601 | +0.00(+0.00%) |
Nov 16, 2004 | 6.261 | 6.495 | 6.261 | 6.417 | 2,390,056 | +0.23(+3.78%) |
Nov 15, 2004 | 6.448 | 6.472 | 6.160 | 6.183 | 2,575,376 | -0.34(-5.26%) |
Nov 12, 2004 | 6.300 | 6.534 | 6.253 | 6.526 | 2,599,231 | +0.27(+4.36%) |
Nov 11, 2004 | 6.261 | 6.316 | 6.207 | 6.253 | 1,444,088 | -0.07(-1.11%) |
Nov 10, 2004 | 6.238 | 6.347 | 6.136 | 6.324 | 3,301,268 | -0.04(-0.61%) |
Nov 09, 2004 | 6.230 | 6.526 | 6.230 | 6.363 | 4,871,810 | +0.10(+1.62%) |
Nov 08, 2004 | 6.160 | 6.370 | 6.144 | 6.261 | 2,937,040 | -0.05(-0.74%) |
Nov 05, 2004 | 5.848 | 6.324 | 5.848 | 6.308 | 4,460,899 | +0.34(+5.61%) |
Nov 04, 2004 | 5.864 | 6.059 | 5.864 | 5.973 | 5,503,952 | +0.34(+5.95%) |
Nov 03, 2004 | 5.536 | 5.637 | 5.489 | 5.637 | 2,317,723 | +0.26(+4.78%) |
Nov 02, 2004 | 5.458 | 5.458 | 5.271 | 5.380 | 2,175,879 | -0.09(-1.71%) |
Nov 01, 2004 | 5.801 | 5.801 | 5.466 | 5.474 | 3,724,491 | -0.33(-5.65%) |
Oct 29, 2004 | 5.676 | 5.856 | 5.637 | 5.801 | 2,101,751 | +0.23(+4.20%) |
Oct 28, 2004 | 5.583 | 5.754 | 5.559 | 5.567 | 1,786,129 | -0.02(-0.42%) |
Oct 27, 2004 | 5.879 | 5.887 | 5.591 | 5.591 | 1,921,945 | -0.26(-4.40%) |
Oct 26, 2004 | 5.848 | 5.871 | 5.622 | 5.848 | 2,141,124 | -0.09(-1.45%) |
Oct 25, 2004 | 5.848 | 5.942 | 5.801 | 5.934 | 2,864,450 | +0.21(+3.68%) |
Oct 22, 2004 | 5.622 | 5.786 | 5.622 | 5.723 | 2,075,075 | +0.05(+0.96%) |
Oct 21, 2004 | 5.583 | 5.731 | 5.536 | 5.669 | 2,353,120 | +0.05(+0.97%) |
Oct 20, 2004 | 5.458 | 5.637 | 5.419 | 5.614 | 3,324,353 | +0.28(+5.26%) |
Oct 19, 2004 | 5.294 | 5.380 | 5.248 | 5.333 | 2,107,522 | +0.07(+1.33%) |
Oct 18, 2004 | 5.255 | 5.341 | 5.193 | 5.263 | 2,721,068 | +0.05(+0.90%) |
Oct 15, 2004 | 5.123 | 5.224 | 5.123 | 5.216 | 1,674,167 | +0.14(+2.76%) |
Oct 14, 2004 | 5.115 | 5.201 | 5.068 | 5.076 | 2,091,619 | +0.00(+0.00%) |
Oct 13, 2004 | 5.068 | 5.146 | 4.975 | 5.076 | 3,005,910 | -0.07(-1.36%) |
Oct 12, 2004 | 5.170 | 5.224 | 5.146 | 5.146 | 1,543,994 | -0.12(-2.37%) |
Oct 11, 2004 | 5.302 | 5.333 | 5.076 | 5.271 | 2,630,395 | -0.16(-3.01%) |
Oct 08, 2004 | 5.396 | 5.513 | 5.388 | 5.435 | 3,312,169 | +0.14(+2.65%) |
Oct 07, 2004 | 5.263 | 5.372 | 5.263 | 5.294 | 2,586,662 | -0.02(-0.44%) |
Oct 06, 2004 | 5.224 | 5.341 | 5.209 | 5.318 | 3,114,922 | +0.07(+1.34%) |
Oct 05, 2004 | 5.060 | 5.271 | 5.021 | 5.248 | 3,634,332 | +0.23(+4.50%) |
Oct 04, 2004 | 5.014 | 5.060 | 4.936 | 5.021 | 2,203,325 | -0.13(-2.57%) |