Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.041 | 6.047 | 5.945 | 5.981 | 14,610,964 | -0.03(-0.45%) |
Dec 30, 2004 | 6.153 | 6.163 | 6.008 | 6.008 | 14,586,984 | -0.12(-1.93%) |
Dec 29, 2004 | 6.049 | 6.148 | 6.043 | 6.126 | 15,607,687 | +0.07(+1.24%) |
Dec 28, 2004 | 5.923 | 6.051 | 5.913 | 6.051 | 17,106,422 | +0.16(+2.75%) |
Dec 27, 2004 | 5.857 | 5.904 | 5.770 | 5.889 | 14,640,157 | +0.07(+1.29%) |
Dec 23, 2004 | 5.860 | 5.898 | 5.814 | 5.814 | 12,249,480 | -0.05(-0.85%) |
Dec 22, 2004 | 5.669 | 5.880 | 5.649 | 5.864 | 28,793,942 | +0.21(+3.70%) |
Dec 21, 2004 | 5.661 | 5.669 | 5.602 | 5.655 | 14,427,988 | +0.02(+0.36%) |
Dec 20, 2004 | 5.628 | 5.666 | 5.604 | 5.635 | 12,575,813 | +0.05(+0.98%) |
Dec 17, 2004 | 5.609 | 5.634 | 5.552 | 5.580 | 18,468,576 | +0.01(+0.24%) |
Dec 16, 2004 | 5.612 | 5.650 | 5.545 | 5.567 | 10,922,775 | -0.06(-1.09%) |
Dec 15, 2004 | 5.659 | 5.659 | 5.593 | 5.628 | 10,170,540 | -0.00(-0.07%) |
Dec 14, 2004 | 5.634 | 5.648 | 5.591 | 5.632 | 13,115,879 | +0.00(+0.05%) |
Dec 13, 2004 | 5.617 | 5.630 | 5.570 | 5.629 | 8,923,594 | +0.06(+1.09%) |
Dec 10, 2004 | 5.584 | 5.605 | 5.550 | 5.569 | 12,233,841 | -0.06(-1.01%) |
Dec 09, 2004 | 5.539 | 5.634 | 5.505 | 5.625 | 13,677,318 | +0.04(+0.76%) |
Dec 08, 2004 | 5.519 | 5.608 | 5.508 | 5.583 | 15,656,168 | +0.09(+1.64%) |
Dec 07, 2004 | 5.668 | 5.678 | 5.492 | 5.493 | 16,272,865 | -0.14(-2.50%) |
Dec 06, 2004 | 5.628 | 5.651 | 5.563 | 5.634 | 10,411,380 | +0.02(+0.27%) |
Dec 03, 2004 | 5.635 | 5.649 | 5.550 | 5.619 | 14,480,118 | -0.01(-0.12%) |
Dec 02, 2004 | 5.677 | 5.690 | 5.529 | 5.625 | 26,203,086 | +0.11(+1.91%) |
Dec 01, 2004 | 5.403 | 5.524 | 5.399 | 5.520 | 16,283,812 | +0.12(+2.29%) |
Nov 30, 2004 | 5.389 | 5.434 | 5.365 | 5.396 | 12,247,916 | -0.01(-0.27%) |
Nov 29, 2004 | 5.441 | 5.450 | 5.337 | 5.411 | 12,867,219 | -0.02(-0.34%) |
Nov 26, 2004 | 5.443 | 5.467 | 5.413 | 5.429 | 3,439,529 | -0.02(-0.30%) |
Nov 24, 2004 | 5.437 | 5.467 | 5.417 | 5.445 | 9,971,404 | +0.03(+0.64%) |
Nov 23, 2004 | 5.417 | 5.454 | 5.380 | 5.411 | 13,595,474 | -0.01(-0.14%) |
Nov 22, 2004 | 5.314 | 5.443 | 5.275 | 5.418 | 13,684,095 | +0.12(+2.32%) |
Nov 19, 2004 | 5.364 | 5.416 | 5.277 | 5.295 | 10,741,884 | -0.05(-1.02%) |
Nov 18, 2004 | 5.315 | 5.362 | 5.293 | 5.350 | 11,114,613 | +0.02(+0.34%) |
Nov 17, 2004 | 5.260 | 5.347 | 5.242 | 5.332 | 13,754,991 | +0.09(+1.74%) |
Nov 16, 2004 | 5.243 | 5.300 | 5.232 | 5.241 | 11,483,171 | -0.05(-0.94%) |
Nov 15, 2004 | 5.294 | 5.317 | 5.251 | 5.291 | 13,947,350 | -0.01(-0.25%) |
Nov 12, 2004 | 5.314 | 5.328 | 5.265 | 5.304 | 15,697,872 | -0.01(-0.26%) |
Nov 11, 2004 | 5.112 | 5.346 | 5.093 | 5.318 | 41,567,848 | +0.01(+0.27%) |
Nov 10, 2004 | 5.314 | 5.424 | 5.292 | 5.303 | 28,271,078 | +0.05(+0.86%) |
Nov 09, 2004 | 5.230 | 5.304 | 5.208 | 5.258 | 12,499,182 | +0.04(+0.77%) |
Nov 08, 2004 | 5.266 | 5.275 | 5.193 | 5.218 | 10,963,957 | -0.01(-0.20%) |
Nov 05, 2004 | 5.262 | 5.284 | 5.200 | 5.228 | 13,795,131 | -0.01(-0.26%) |
Nov 04, 2004 | 5.124 | 5.272 | 5.112 | 5.242 | 22,666,594 | +0.11(+2.19%) |
Nov 03, 2004 | 5.122 | 5.162 | 5.084 | 5.130 | 19,469,990 | +0.05(+0.94%) |
Nov 02, 2004 | 5.101 | 5.139 | 5.079 | 5.082 | 14,328,420 | -0.03(-0.60%) |
Nov 01, 2004 | 5.052 | 5.141 | 5.045 | 5.112 | 13,821,717 | +0.04(+0.79%) |
Oct 29, 2004 | 5.047 | 5.107 | 5.031 | 5.072 | 19,631,072 | +0.00(+0.06%) |
Oct 28, 2004 | 4.947 | 5.069 | 4.902 | 5.069 | 15,703,606 | +0.10(+2.05%) |
Oct 27, 2004 | 4.825 | 4.973 | 4.816 | 4.967 | 17,010,502 | +0.12(+2.53%) |
Oct 26, 2004 | 4.790 | 4.857 | 4.767 | 4.845 | 15,905,349 | +0.08(+1.71%) |
Oct 25, 2004 | 4.819 | 4.833 | 4.754 | 4.763 | 12,947,499 | -0.05(-0.96%) |
Oct 22, 2004 | 4.881 | 4.926 | 4.805 | 4.809 | 12,389,188 | -0.06(-1.22%) |
Oct 21, 2004 | 4.828 | 4.875 | 4.738 | 4.869 | 17,779,418 | +0.05(+0.99%) |
Oct 20, 2004 | 4.834 | 4.867 | 4.789 | 4.821 | 16,192,585 | -0.00(-0.10%) |
Oct 19, 2004 | 4.824 | 4.940 | 4.777 | 4.825 | 32,643,734 | +0.00(+0.02%) |
Oct 18, 2004 | 4.728 | 4.834 | 4.703 | 4.824 | 21,463,958 | +0.08(+1.68%) |
Oct 15, 2004 | 4.615 | 4.764 | 4.591 | 4.745 | 23,946,384 | +0.16(+3.52%) |
Oct 14, 2004 | 4.578 | 4.625 | 4.518 | 4.584 | 19,534,632 | +0.01(+0.29%) |
Oct 13, 2004 | 4.604 | 4.628 | 4.515 | 4.570 | 12,866,698 | -0.04(-0.81%) |
Oct 12, 2004 | 4.575 | 4.620 | 4.545 | 4.608 | 11,238,160 | +0.02(+0.48%) |
Oct 11, 2004 | 4.564 | 4.604 | 4.545 | 4.586 | 7,241,362 | +0.04(+0.89%) |
Oct 08, 2004 | 4.568 | 4.668 | 4.532 | 4.545 | 21,358,656 | +0.03(+0.64%) |
Oct 07, 2004 | 4.423 | 4.546 | 4.418 | 4.517 | 30,374,520 | -0.09(-1.86%) |
Oct 06, 2004 | 4.542 | 4.604 | 4.520 | 4.602 | 17,503,652 | +0.05(+1.16%) |
Oct 05, 2004 | 4.518 | 4.568 | 4.492 | 4.549 | 11,096,367 | +0.04(+0.81%) |
Oct 04, 2004 | 4.554 | 4.561 | 4.484 | 4.513 | 18,306,972 | -0.02(-0.36%) |