Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.102 | 6.107 | 6.059 | 6.059 | 2,534 | +0.00(+0.00%) |
Dec 30, 2004 | 6.059 | 6.059 | 6.059 | 6.059 | 380 | +0.00(+0.00%) |
Dec 29, 2004 | 6.069 | 6.107 | 6.059 | 6.059 | 3,760 | -0.05(-0.78%) |
Dec 28, 2004 | 5.917 | 6.154 | 5.917 | 6.107 | 3,147 | -0.09(-1.53%) |
Dec 27, 2004 | 6.059 | 6.201 | 6.059 | 6.201 | 1,837 | +0.09(+1.55%) |
Dec 23, 2004 | 6.107 | 6.201 | 6.107 | 6.107 | 950 | +0.00(+0.00%) |
Dec 22, 2004 | 6.012 | 6.249 | 6.012 | 6.107 | 7,372 | +0.09(+1.57%) |
Dec 21, 2004 | 6.012 | 6.012 | 6.012 | 6.012 | 718 | -0.09(-1.55%) |
Dec 20, 2004 | 5.965 | 6.107 | 5.965 | 6.107 | 1,119 | +0.04(+0.70%) |
Dec 17, 2004 | 5.823 | 6.107 | 5.775 | 6.064 | 908 | -0.09(-1.46%) |
Dec 16, 2004 | 6.201 | 6.249 | 5.539 | 6.154 | 5,745 | -0.05(-0.76%) |
Dec 15, 2004 | 5.775 | 6.201 | 5.775 | 6.201 | 3,422 | +0.28(+4.80%) |
Dec 14, 2004 | 5.870 | 5.917 | 5.870 | 5.917 | 1,774 | +0.00(+0.00%) |
Dec 13, 2004 | 6.107 | 6.107 | 5.870 | 5.917 | 1,035 | -0.19(-3.10%) |
Dec 10, 2004 | 5.917 | 6.249 | 5.870 | 6.107 | 3,992 | +0.14(+2.38%) |
Dec 09, 2004 | 5.965 | 5.965 | 5.775 | 5.965 | 2,682 | +0.05(+0.80%) |
Dec 08, 2004 | 6.154 | 6.154 | 5.917 | 5.917 | 2,344 | -0.33(-5.30%) |
Dec 07, 2004 | 6.154 | 6.296 | 6.107 | 6.249 | 4,182 | +0.47(+8.20%) |
Dec 06, 2004 | 5.965 | 5.965 | 5.397 | 5.775 | 4,605 | +0.00(+0.00%) |
Dec 03, 2004 | 5.823 | 5.823 | 5.302 | 5.775 | 2,999 | -0.34(-5.50%) |
Dec 02, 2004 | 5.728 | 6.201 | 5.728 | 6.111 | 4,562 | +0.00(+0.08%) |
Dec 01, 2004 | 5.965 | 6.154 | 5.965 | 6.107 | 2,682 | -0.24(-3.73%) |
Nov 30, 2004 | 6.627 | 6.769 | 6.154 | 6.343 | 6,083 | -0.33(-4.96%) |
Nov 29, 2004 | 7.385 | 8.095 | 6.580 | 6.675 | 23,912 | -0.71(-9.62%) |
Nov 26, 2004 | 6.769 | 8.048 | 6.627 | 7.385 | 56,338 | +1.75(+31.09%) |
Nov 24, 2004 | 5.207 | 5.633 | 5.207 | 5.633 | 2,619 | +0.24(+4.39%) |
Nov 23, 2004 | 4.971 | 5.534 | 4.971 | 5.397 | 1,436 | +0.00(+0.00%) |
Nov 22, 2004 | 5.491 | 5.491 | 5.397 | 5.397 | 126 | +0.00(+0.00%) |
Nov 19, 2004 | 5.397 | 5.397 | 5.302 | 5.397 | 401 | +0.14(+2.70%) |
Nov 18, 2004 | 5.255 | 5.255 | 5.255 | 5.255 | 316 | -0.14(-2.63%) |
Nov 17, 2004 | 5.681 | 5.728 | 5.397 | 5.397 | 1,161 | -0.57(-9.52%) |
Nov 16, 2004 | 5.444 | 6.107 | 5.397 | 5.965 | 5,217 | +0.76(+14.55%) |
Nov 15, 2004 | 4.687 | 5.349 | 4.687 | 5.207 | 4,879 | +0.62(+13.40%) |
Nov 12, 2004 | 4.592 | 4.592 | 4.592 | 4.592 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 4.592 | 4.592 | 4.592 | 4.592 | 42 | +0.33(+7.78%) |
Nov 10, 2004 | 3.882 | 4.450 | 3.882 | 4.261 | 2,872 | +0.00(+0.00%) |
Nov 09, 2004 | 4.261 | 4.403 | 4.261 | 4.261 | 1,584 | -0.09(-2.17%) |
Nov 08, 2004 | 5.207 | 5.207 | 4.261 | 4.355 | 823 | +0.09(+2.22%) |
Nov 05, 2004 | 4.403 | 4.403 | 4.261 | 4.261 | 1,985 | +0.00(+0.00%) |
Nov 04, 2004 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.213 | 4.261 | 4.213 | 4.261 | 380 | +0.14(+3.45%) |
Nov 02, 2004 | 4.308 | 4.308 | 4.119 | 4.119 | 1,689 | -0.24(-5.43%) |
Nov 01, 2004 | 4.308 | 4.355 | 4.308 | 4.355 | 211 | +0.19(+4.55%) |
Oct 29, 2004 | 4.213 | 4.213 | 4.166 | 4.166 | 63 | -0.43(-9.28%) |
Oct 28, 2004 | 4.687 | 4.687 | 4.592 | 4.592 | 802 | -0.09(-2.02%) |
Oct 27, 2004 | 4.166 | 4.687 | 4.024 | 4.687 | 887 | -0.09(-1.98%) |
Oct 26, 2004 | 4.261 | 4.781 | 4.261 | 4.781 | 105 | +0.09(+2.02%) |
Oct 25, 2004 | 4.592 | 4.687 | 4.024 | 4.687 | 1,140 | +0.05(+1.02%) |
Oct 22, 2004 | 4.639 | 4.639 | 4.639 | 4.639 | 718 | -0.09(-2.00%) |
Oct 21, 2004 | 4.734 | 4.781 | 4.734 | 4.734 | 401 | +0.00(+0.00%) |
Oct 20, 2004 | 4.829 | 4.829 | 4.734 | 4.734 | 2,978 | -0.09(-1.96%) |
Oct 19, 2004 | 4.829 | 4.829 | 4.829 | 4.829 | 401 | -0.09(-1.92%) |
Oct 18, 2004 | 4.919 | 4.923 | 4.829 | 4.923 | 866 | +0.04(+0.87%) |
Oct 15, 2004 | 4.876 | 4.881 | 4.876 | 4.881 | 253 | +0.05(+1.08%) |
Oct 14, 2004 | 4.923 | 4.923 | 4.829 | 4.829 | 675 | -0.19(-3.77%) |
Oct 13, 2004 | 5.018 | 5.018 | 5.018 | 5.018 | 950 | +0.18(+3.82%) |
Oct 12, 2004 | 4.876 | 4.876 | 4.833 | 4.833 | 337 | -0.37(-7.18%) |
Oct 11, 2004 | 6.249 | 6.249 | 4.876 | 5.207 | 1,985 | +0.43(+8.91%) |
Oct 08, 2004 | 5.207 | 5.444 | 4.781 | 4.781 | 866 | -0.38(-7.34%) |
Oct 07, 2004 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.065 | 5.160 | 5.065 | 5.160 | 42 | -0.05(-0.91%) |
Oct 05, 2004 | 5.207 | 5.255 | 4.829 | 5.207 | 4,034 | +0.14(+2.80%) |
Oct 04, 2004 | 5.113 | 5.207 | 4.781 | 5.065 | 887 | -0.05(-0.93%) |