Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.497 | 5.575 | 5.497 | 5.528 | 578,019 | +0.02(+0.43%) |
Dec 30, 2004 | 5.473 | 5.568 | 5.458 | 5.505 | 1,055,564 | +0.02(+0.29%) |
Dec 29, 2004 | 5.481 | 5.513 | 5.426 | 5.489 | 1,122,420 | -0.06(-1.13%) |
Dec 28, 2004 | 5.599 | 5.638 | 5.520 | 5.552 | 1,998,810 | -0.08(-1.39%) |
Dec 27, 2004 | 5.434 | 5.646 | 5.434 | 5.630 | 922,361 | +0.13(+2.28%) |
Dec 23, 2004 | 5.481 | 5.552 | 5.458 | 5.505 | 923,380 | +0.06(+1.15%) |
Dec 22, 2004 | 5.513 | 5.520 | 5.418 | 5.442 | 1,232,319 | -0.03(-0.57%) |
Dec 21, 2004 | 5.528 | 5.583 | 5.458 | 5.473 | 2,338,694 | -0.06(-1.13%) |
Dec 20, 2004 | 5.662 | 5.662 | 5.489 | 5.536 | 1,742,082 | -0.03(-0.56%) |
Dec 17, 2004 | 5.536 | 5.654 | 5.505 | 5.568 | 1,214,236 | +0.07(+1.29%) |
Dec 16, 2004 | 5.670 | 5.701 | 5.473 | 5.497 | 1,896,424 | -0.17(-3.05%) |
Dec 15, 2004 | 5.693 | 5.889 | 5.623 | 5.670 | 2,042,107 | +0.05(+0.98%) |
Dec 14, 2004 | 5.615 | 5.638 | 5.536 | 5.615 | 1,172,467 | -0.07(-1.24%) |
Dec 13, 2004 | 5.607 | 5.701 | 5.552 | 5.685 | 1,176,160 | +0.11(+1.97%) |
Dec 10, 2004 | 5.646 | 5.795 | 5.575 | 5.575 | 1,415,187 | -0.20(-3.40%) |
Dec 09, 2004 | 5.599 | 5.882 | 5.560 | 5.772 | 2,670,811 | +0.09(+1.66%) |
Dec 08, 2004 | 5.332 | 5.677 | 5.301 | 5.677 | 3,104,039 | -0.02(-0.28%) |
Dec 07, 2004 | 5.874 | 5.944 | 5.677 | 5.693 | 2,401,603 | -0.27(-4.61%) |
Dec 06, 2004 | 5.897 | 6.047 | 5.787 | 5.968 | 1,999,192 | +0.00(+0.00%) |
Dec 03, 2004 | 5.670 | 6.078 | 5.670 | 5.968 | 3,665,122 | +0.22(+3.83%) |
Dec 02, 2004 | 6.172 | 6.235 | 5.709 | 5.748 | 3,926,689 | -0.40(-6.51%) |
Dec 01, 2004 | 6.235 | 6.314 | 6.133 | 6.149 | 1,631,037 | -0.08(-1.26%) |
Nov 30, 2004 | 6.321 | 6.353 | 6.023 | 6.227 | 3,442,140 | -0.13(-2.10%) |
Nov 29, 2004 | 6.431 | 6.502 | 6.361 | 6.361 | 2,483,740 | -0.13(-2.06%) |
Nov 26, 2004 | 6.400 | 6.510 | 6.361 | 6.494 | 980,558 | +0.17(+2.73%) |
Nov 24, 2004 | 6.439 | 6.486 | 6.298 | 6.321 | 1,588,249 | -0.08(-1.23%) |
Nov 23, 2004 | 6.510 | 6.510 | 6.266 | 6.400 | 2,662,915 | -0.11(-1.69%) |
Nov 22, 2004 | 6.557 | 6.557 | 6.447 | 6.510 | 1,797,350 | -0.01(-0.12%) |
Nov 19, 2004 | 6.369 | 6.596 | 6.369 | 6.518 | 2,690,676 | +0.15(+2.34%) |
Nov 18, 2004 | 6.361 | 6.400 | 6.259 | 6.369 | 1,842,812 | -0.09(-1.46%) |
Nov 17, 2004 | 6.604 | 6.604 | 6.439 | 6.463 | 3,349,815 | +0.00(+0.00%) |
Nov 16, 2004 | 6.306 | 6.541 | 6.306 | 6.463 | 2,373,205 | +0.24(+3.78%) |
Nov 15, 2004 | 6.494 | 6.518 | 6.204 | 6.227 | 2,557,219 | -0.35(-5.26%) |
Nov 12, 2004 | 6.345 | 6.581 | 6.298 | 6.573 | 2,580,905 | +0.27(+4.36%) |
Nov 11, 2004 | 6.306 | 6.361 | 6.251 | 6.298 | 1,433,907 | -0.07(-1.11%) |
Nov 10, 2004 | 6.282 | 6.392 | 6.180 | 6.369 | 3,277,992 | -0.04(-0.61%) |
Nov 09, 2004 | 6.274 | 6.573 | 6.274 | 6.408 | 4,837,462 | +0.10(+1.62%) |
Nov 08, 2004 | 6.204 | 6.416 | 6.188 | 6.306 | 2,916,332 | -0.05(-0.74%) |
Nov 05, 2004 | 5.889 | 6.369 | 5.889 | 6.353 | 4,429,448 | +0.34(+5.61%) |
Nov 04, 2004 | 5.905 | 6.102 | 5.905 | 6.015 | 5,465,146 | +0.34(+5.95%) |
Nov 03, 2004 | 5.575 | 5.677 | 5.528 | 5.677 | 2,301,382 | +0.26(+4.78%) |
Nov 02, 2004 | 5.497 | 5.497 | 5.308 | 5.418 | 2,160,538 | -0.09(-1.71%) |
Nov 01, 2004 | 5.842 | 5.842 | 5.505 | 5.513 | 3,698,232 | -0.33(-5.65%) |
Oct 29, 2004 | 5.717 | 5.897 | 5.677 | 5.842 | 2,086,933 | +0.24(+4.20%) |
Oct 28, 2004 | 5.623 | 5.795 | 5.599 | 5.607 | 1,773,536 | -0.02(-0.42%) |
Oct 27, 2004 | 5.921 | 5.929 | 5.630 | 5.630 | 1,908,395 | -0.26(-4.40%) |
Oct 26, 2004 | 5.889 | 5.913 | 5.662 | 5.889 | 2,126,028 | -0.09(-1.45%) |
Oct 25, 2004 | 5.889 | 5.984 | 5.842 | 5.976 | 2,844,255 | +0.21(+3.68%) |
Oct 22, 2004 | 5.662 | 5.827 | 5.662 | 5.764 | 2,060,445 | +0.05(+0.96%) |
Oct 21, 2004 | 5.623 | 5.772 | 5.575 | 5.709 | 2,336,529 | +0.05(+0.97%) |
Oct 20, 2004 | 5.497 | 5.677 | 5.458 | 5.654 | 3,300,915 | +0.28(+5.26%) |
Oct 19, 2004 | 5.332 | 5.418 | 5.285 | 5.371 | 2,092,663 | +0.07(+1.33%) |
Oct 18, 2004 | 5.293 | 5.379 | 5.230 | 5.301 | 2,701,883 | +0.05(+0.90%) |
Oct 15, 2004 | 5.159 | 5.261 | 5.159 | 5.253 | 1,662,364 | +0.14(+2.77%) |
Oct 14, 2004 | 5.151 | 5.238 | 5.104 | 5.112 | 2,076,872 | +0.00(+0.00%) |
Oct 13, 2004 | 5.104 | 5.183 | 5.010 | 5.112 | 2,984,716 | -0.07(-1.36%) |
Oct 12, 2004 | 5.206 | 5.261 | 5.183 | 5.183 | 1,533,108 | -0.13(-2.37%) |
Oct 11, 2004 | 5.340 | 5.371 | 5.112 | 5.308 | 2,611,850 | -0.16(-3.01%) |
Oct 08, 2004 | 5.434 | 5.552 | 5.426 | 5.473 | 3,288,817 | +0.14(+2.65%) |
Oct 07, 2004 | 5.301 | 5.410 | 5.301 | 5.332 | 2,568,425 | -0.02(-0.44%) |
Oct 06, 2004 | 5.261 | 5.379 | 5.246 | 5.356 | 3,092,960 | +0.07(+1.34%) |
Oct 05, 2004 | 5.096 | 5.308 | 5.057 | 5.285 | 3,608,708 | +0.23(+4.50%) |
Oct 04, 2004 | 5.049 | 5.096 | 4.971 | 5.057 | 2,187,790 | -0.13(-2.57%) |