Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.061 | 6.156 | 6.051 | 6.060 | 38,963 | -0.05(-0.86%) |
Dec 30, 2004 | 6.072 | 6.204 | 6.056 | 6.113 | 22,543 | +0.11(+1.92%) |
Dec 29, 2004 | 6.097 | 6.097 | 5.993 | 5.998 | 50,374 | -0.05(-0.87%) |
Dec 28, 2004 | 5.694 | 6.051 | 5.665 | 6.051 | 131,919 | +0.34(+5.91%) |
Dec 27, 2004 | 5.775 | 5.790 | 5.713 | 5.713 | 19,760 | -0.05(-0.79%) |
Dec 23, 2004 | 5.725 | 5.787 | 5.696 | 5.759 | 36,737 | -0.03(-0.50%) |
Dec 22, 2004 | 5.780 | 5.826 | 5.749 | 5.787 | 11,967 | +0.06(+0.96%) |
Dec 21, 2004 | 5.711 | 5.799 | 5.699 | 5.732 | 49,261 | +0.08(+1.48%) |
Dec 20, 2004 | 5.651 | 5.759 | 5.646 | 5.648 | 6,679 | -0.10(-1.75%) |
Dec 17, 2004 | 5.790 | 5.809 | 5.691 | 5.749 | 63,176 | +0.01(+0.17%) |
Dec 16, 2004 | 5.830 | 5.830 | 5.739 | 5.739 | 16,977 | -0.13(-2.20%) |
Dec 15, 2004 | 5.809 | 5.885 | 5.806 | 5.869 | 33,397 | +0.02(+0.33%) |
Dec 14, 2004 | 5.749 | 5.854 | 5.713 | 5.850 | 8,071 | +0.13(+2.22%) |
Dec 13, 2004 | 5.775 | 5.775 | 5.723 | 5.723 | 35,623 | +0.02(+0.34%) |
Dec 10, 2004 | 5.679 | 5.749 | 5.603 | 5.703 | 26,717 | +0.07(+1.32%) |
Dec 09, 2004 | 5.579 | 5.648 | 5.550 | 5.629 | 7,792 | -0.15(-2.53%) |
Dec 08, 2004 | 5.756 | 5.794 | 5.675 | 5.775 | 40,076 | +0.13(+2.25%) |
Dec 07, 2004 | 5.576 | 5.842 | 5.576 | 5.648 | 87,668 | -0.06(-1.13%) |
Dec 06, 2004 | 5.806 | 5.826 | 5.703 | 5.713 | 25,604 | -0.16(-2.65%) |
Dec 03, 2004 | 6.106 | 6.180 | 5.869 | 5.869 | 34,232 | -0.24(-3.88%) |
Dec 02, 2004 | 5.989 | 6.123 | 5.941 | 6.106 | 45,643 | +0.05(+0.79%) |
Dec 01, 2004 | 5.809 | 6.103 | 5.809 | 6.058 | 48,982 | +0.18(+3.01%) |
Nov 30, 2004 | 5.931 | 5.989 | 5.830 | 5.881 | 21,986 | -0.11(-1.80%) |
Nov 29, 2004 | 5.881 | 5.989 | 5.818 | 5.989 | 46,478 | +0.13(+2.17%) |
Nov 26, 2004 | 5.684 | 5.866 | 5.684 | 5.862 | 7,792 | +0.05(+0.78%) |
Nov 24, 2004 | 5.809 | 5.852 | 5.715 | 5.816 | 27,831 | +0.14(+2.40%) |
Nov 23, 2004 | 5.495 | 5.720 | 5.490 | 5.679 | 32,284 | +0.10(+1.76%) |
Nov 22, 2004 | 5.651 | 5.708 | 5.512 | 5.581 | 35,902 | -0.05(-0.81%) |
Nov 19, 2004 | 5.478 | 5.701 | 5.450 | 5.627 | 143,608 | +0.09(+1.56%) |
Nov 18, 2004 | 5.610 | 5.610 | 5.488 | 5.541 | 54,827 | -0.05(-0.94%) |
Nov 17, 2004 | 5.802 | 5.866 | 5.557 | 5.593 | 53,992 | -0.16(-2.79%) |
Nov 16, 2004 | 5.751 | 5.809 | 5.751 | 5.754 | 14,472 | -0.07(-1.15%) |
Nov 15, 2004 | 5.711 | 6.468 | 5.701 | 5.821 | 358,743 | +0.11(+1.93%) |
Nov 12, 2004 | 5.660 | 5.711 | 5.612 | 5.711 | 20,316 | +0.06(+1.06%) |
Nov 11, 2004 | 5.651 | 5.656 | 5.600 | 5.651 | 73,752 | -0.11(-1.99%) |
Nov 10, 2004 | 5.751 | 5.818 | 5.751 | 5.766 | 35,345 | -0.03(-0.50%) |
Nov 09, 2004 | 5.663 | 5.866 | 5.663 | 5.794 | 70,134 | +0.09(+1.51%) |
Nov 08, 2004 | 5.869 | 5.869 | 5.641 | 5.708 | 49,539 | -0.20(-3.44%) |
Nov 05, 2004 | 5.953 | 5.984 | 5.852 | 5.912 | 46,199 | -0.08(-1.28%) |
Nov 04, 2004 | 5.957 | 5.989 | 5.895 | 5.989 | 14,472 | +0.01(+0.24%) |
Nov 03, 2004 | 5.842 | 6.020 | 5.842 | 5.974 | 73,752 | +0.10(+1.71%) |
Nov 02, 2004 | 5.787 | 5.933 | 5.787 | 5.874 | 73,195 | +0.11(+1.83%) |
Nov 01, 2004 | 5.897 | 5.897 | 5.751 | 5.768 | 12,524 | -0.06(-1.05%) |
Oct 29, 2004 | 5.895 | 5.926 | 5.804 | 5.829 | 40,076 | -0.09(-1.48%) |
Oct 28, 2004 | 5.713 | 5.989 | 5.679 | 5.917 | 119,117 | +0.17(+2.96%) |
Oct 27, 2004 | 5.634 | 5.756 | 5.622 | 5.747 | 26,161 | +0.04(+0.63%) |
Oct 26, 2004 | 5.622 | 5.718 | 5.553 | 5.711 | 82,936 | +0.08(+1.36%) |
Oct 25, 2004 | 5.603 | 5.720 | 5.596 | 5.634 | 32,562 | +0.03(+0.56%) |
Oct 22, 2004 | 5.816 | 5.821 | 5.543 | 5.603 | 35,345 | -0.21(-3.63%) |
Oct 21, 2004 | 5.622 | 5.818 | 5.572 | 5.814 | 70,134 | +0.17(+2.93%) |
Oct 20, 2004 | 5.536 | 5.682 | 5.536 | 5.648 | 22,543 | +0.18(+3.24%) |
Oct 19, 2004 | 5.677 | 5.862 | 5.471 | 5.471 | 199,271 | -0.27(-4.71%) |
Oct 18, 2004 | 5.775 | 5.859 | 5.684 | 5.742 | 42,303 | -0.03(-0.54%) |
Oct 15, 2004 | 5.742 | 5.773 | 5.605 | 5.773 | 25,048 | +0.03(+0.46%) |
Oct 14, 2004 | 5.509 | 5.749 | 5.509 | 5.747 | 130,806 | +0.18(+3.23%) |
Oct 13, 2004 | 5.197 | 5.600 | 5.197 | 5.567 | 58,445 | +0.29(+5.44%) |
Oct 12, 2004 | 5.299 | 5.325 | 5.054 | 5.279 | 45,364 | -0.05(-0.90%) |
Oct 11, 2004 | 5.406 | 5.447 | 5.203 | 5.327 | 38,128 | -0.03(-0.49%) |
Oct 08, 2004 | 5.481 | 5.507 | 5.284 | 5.354 | 63,176 | -0.11(-1.93%) |
Oct 07, 2004 | 5.477 | 5.562 | 5.327 | 5.459 | 87,389 | -0.06(-1.04%) |
Oct 06, 2004 | 5.450 | 5.622 | 5.325 | 5.517 | 121,900 | +0.17(+3.09%) |
Oct 05, 2004 | 5.186 | 5.473 | 5.160 | 5.351 | 98,244 | +0.11(+2.20%) |
Oct 04, 2004 | 5.196 | 5.342 | 5.164 | 5.236 | 71,247 | -0.03(-0.59%) |