Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,424 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.256 | 9.055 | 9.196 | 515,054 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.249 | 944,829 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.960 | 1,009,434 | +0.16(+1.68%) |
Dec 27, 2004 | 10.09 | 10.13 | 9.796 | 9.796 | 270,746 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.15 | 9.773 | 10.09 | 248,084 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,258 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,823 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.799 | 10.08 | 249,675 | +3.49(+53.02%) |
Dec 17, 2004 | 6.692 | 6.692 | 6.515 | 6.588 | 330,978 | -0.12(-1.82%) |
Dec 16, 2004 | 6.640 | 6.710 | 6.563 | 6.710 | 586,815 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,688 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,520 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,684 | +0.06(+0.85%) |
Dec 10, 2004 | 6.461 | 6.481 | 6.360 | 6.461 | 153,562 | -0.02(-0.25%) |
Dec 09, 2004 | 6.458 | 6.521 | 6.320 | 6.478 | 226,615 | +0.02(+0.32%) |
Dec 08, 2004 | 6.379 | 6.481 | 6.379 | 6.457 | 372,425 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,741 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.485 | 6.351 | 6.403 | 305,036 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.622 | 6.484 | 6.484 | 288,338 | -0.04(-0.57%) |
Dec 02, 2004 | 6.628 | 6.715 | 6.503 | 6.521 | 431,762 | -0.11(-1.60%) |
Dec 01, 2004 | 6.207 | 6.764 | 6.165 | 6.627 | 893,641 | +0.42(+6.75%) |
Nov 30, 2004 | 6.306 | 6.365 | 6.165 | 6.208 | 463,667 | -0.10(-1.54%) |
Nov 29, 2004 | 6.227 | 6.378 | 6.215 | 6.305 | 525,987 | +0.08(+1.24%) |
Nov 26, 2004 | 6.215 | 6.275 | 6.187 | 6.227 | 98,995 | -0.00(-0.05%) |
Nov 24, 2004 | 6.230 | 6.275 | 6.196 | 6.230 | 274,324 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,802 | +0.22(+3.60%) |
Nov 22, 2004 | 5.981 | 6.029 | 5.907 | 6.007 | 330,680 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.981 | 359,007 | -0.00(-0.03%) |
Nov 18, 2004 | 6.069 | 6.071 | 5.934 | 5.983 | 394,192 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,800 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.081 | 5.756 | 5.770 | 886,783 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,913 | +0.12(+2.04%) |
Nov 12, 2004 | 5.847 | 5.962 | 5.798 | 5.923 | 444,882 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.832 | 533,143 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,062 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,726 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,839 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,778 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.604 | 5.539 | 5.575 | 421,028 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,421 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,013 | +0.01(+0.19%) |
Nov 01, 2004 | 5.567 | 5.579 | 5.494 | 5.513 | 455,020 | -0.03(-0.56%) |
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,479 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,154 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,173 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,695 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,481 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,258 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,534 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.972 | 5.150 | 589,797 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,381 | -0.30(-5.52%) |
Oct 18, 2004 | 5.455 | 5.485 | 5.370 | 5.396 | 313,385 | -0.05(-0.88%) |
Oct 15, 2004 | 5.276 | 5.479 | 5.268 | 5.443 | 305,335 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.291 | 5.294 | 318,156 | -0.11(-2.09%) |
Oct 13, 2004 | 5.449 | 5.457 | 5.358 | 5.408 | 320,243 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.434 | 104,362 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.455 | 350,658 | -0.02(-0.44%) |
Oct 08, 2004 | 5.525 | 5.525 | 5.457 | 5.479 | 215,285 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,866 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,012 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,953 | +0.04(+0.66%) |
Oct 04, 2004 | 5.455 | 5.500 | 5.426 | 5.442 | 381,072 | -0.01(-0.11%) |