Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.772 | 4.789 | 4.769 | 4.773 | 21,670 | +0.00(+0.05%) |
Dec 30, 2004 | 4.808 | 4.808 | 4.737 | 4.771 | 20,226 | -0.01(-0.30%) |
Dec 29, 2004 | 4.834 | 4.834 | 4.771 | 4.785 | 13,002 | -0.06(-1.31%) |
Dec 28, 2004 | 4.815 | 4.866 | 4.815 | 4.849 | 21,959 | +0.06(+1.16%) |
Dec 27, 2004 | 4.889 | 4.889 | 4.763 | 4.793 | 33,806 | -0.12(-2.46%) |
Dec 23, 2004 | 4.685 | 4.958 | 4.477 | 4.914 | 152,563 | +0.20(+4.24%) |
Dec 22, 2004 | 4.808 | 4.808 | 4.712 | 4.714 | 63,279 | -0.09(-1.94%) |
Dec 21, 2004 | 4.821 | 4.834 | 4.780 | 4.807 | 39,874 | -0.04(-0.72%) |
Dec 20, 2004 | 4.860 | 4.860 | 4.793 | 4.842 | 71,947 | -0.04(-0.90%) |
Dec 17, 2004 | 4.945 | 4.964 | 4.874 | 4.886 | 38,429 | -0.08(-1.54%) |
Dec 16, 2004 | 4.990 | 4.990 | 4.951 | 4.963 | 52,588 | -0.02(-0.42%) |
Dec 15, 2004 | 4.958 | 4.990 | 4.958 | 4.984 | 39,007 | +0.02(+0.42%) |
Dec 14, 2004 | 4.971 | 4.971 | 4.938 | 4.963 | 72,236 | -0.01(-0.26%) |
Dec 13, 2004 | 4.920 | 4.977 | 4.920 | 4.976 | 57,500 | +0.06(+1.13%) |
Dec 10, 2004 | 4.964 | 4.964 | 4.919 | 4.920 | 23,404 | -0.04(-0.79%) |
Dec 09, 2004 | 5.058 | 5.058 | 4.958 | 4.959 | 30,917 | -0.10(-1.98%) |
Dec 08, 2004 | 4.951 | 5.061 | 4.932 | 5.059 | 23,693 | +0.13(+2.58%) |
Dec 07, 2004 | 4.951 | 5.107 | 4.893 | 4.932 | 94,774 | -0.01(-0.29%) |
Dec 06, 2004 | 4.841 | 5.023 | 4.816 | 4.946 | 78,015 | +0.11(+2.17%) |
Dec 03, 2004 | 4.912 | 4.932 | 4.724 | 4.841 | 81,482 | -0.09(-1.84%) |
Dec 02, 2004 | 4.984 | 5.023 | 4.912 | 4.932 | 32,939 | -0.06(-1.17%) |
Dec 01, 2004 | 4.951 | 5.002 | 4.930 | 4.990 | 56,344 | +0.03(+0.52%) |
Nov 30, 2004 | 5.036 | 5.036 | 4.893 | 4.964 | 56,055 | -0.07(-1.39%) |
Nov 29, 2004 | 5.020 | 5.036 | 4.990 | 5.034 | 179,435 | +0.01(+0.23%) |
Nov 26, 2004 | 5.025 | 5.025 | 5.012 | 5.023 | 39,874 | -0.00(-0.08%) |
Nov 24, 2004 | 5.016 | 5.029 | 4.997 | 5.026 | 163,543 | -0.02(-0.44%) |
Nov 23, 2004 | 5.100 | 5.100 | 5.023 | 5.049 | 24,271 | -0.04(-0.79%) |
Nov 22, 2004 | 4.984 | 5.133 | 4.958 | 5.089 | 63,857 | +0.09(+1.71%) |
Nov 19, 2004 | 5.049 | 5.049 | 4.893 | 5.003 | 123,090 | -0.09(-1.78%) |
Nov 18, 2004 | 5.276 | 5.276 | 5.093 | 5.094 | 141,005 | -0.18(-3.40%) |
Nov 17, 2004 | 5.256 | 5.315 | 5.243 | 5.273 | 53,166 | +0.03(+0.64%) |
Nov 16, 2004 | 5.243 | 5.269 | 5.230 | 5.239 | 49,409 | +0.02(+0.35%) |
Nov 15, 2004 | 5.148 | 5.221 | 5.142 | 5.221 | 86,972 | +0.07(+1.28%) |
Nov 12, 2004 | 5.152 | 5.172 | 5.146 | 5.155 | 75,992 | -0.01(-0.28%) |
Nov 11, 2004 | 5.094 | 5.169 | 5.067 | 5.169 | 47,964 | +0.11(+2.08%) |
Nov 10, 2004 | 4.984 | 5.080 | 4.981 | 5.064 | 72,236 | +0.13(+2.58%) |
Nov 09, 2004 | 4.880 | 4.951 | 4.880 | 4.937 | 63,279 | +0.08(+1.68%) |
Nov 08, 2004 | 4.729 | 4.916 | 4.633 | 4.855 | 72,236 | +0.13(+2.66%) |
Nov 05, 2004 | 4.879 | 4.945 | 4.646 | 4.729 | 100,553 | -0.14(-2.83%) |
Nov 04, 2004 | 4.698 | 4.893 | 4.698 | 4.867 | 86,972 | +0.22(+4.66%) |
Nov 03, 2004 | 4.510 | 4.825 | 4.510 | 4.650 | 220,754 | +0.35(+8.05%) |
Nov 02, 2004 | 4.196 | 4.335 | 4.196 | 4.304 | 44,208 | +0.09(+2.12%) |
Nov 01, 2004 | 4.201 | 4.224 | 4.179 | 4.214 | 74,548 | +0.01(+0.31%) |
Oct 29, 2004 | 4.135 | 4.205 | 4.135 | 4.201 | 24,560 | +0.06(+1.35%) |
Oct 28, 2004 | 4.134 | 4.147 | 4.127 | 4.145 | 35,829 | +0.01(+0.28%) |
Oct 27, 2004 | 4.153 | 4.165 | 4.062 | 4.134 | 62,123 | -0.03(-0.78%) |
Oct 26, 2004 | 4.162 | 4.166 | 4.108 | 4.166 | 17,914 | -0.01(-0.12%) |
Oct 25, 2004 | 4.198 | 4.315 | 4.156 | 4.171 | 52,299 | -0.01(-0.34%) |
Oct 22, 2004 | 4.173 | 4.230 | 4.166 | 4.185 | 59,522 | +0.03(+0.62%) |
Oct 21, 2004 | 4.121 | 4.165 | 4.121 | 4.160 | 32,361 | +0.03(+0.79%) |
Oct 20, 2004 | 4.192 | 4.231 | 4.088 | 4.127 | 64,723 | -0.09(-2.15%) |
Oct 19, 2004 | 4.341 | 4.374 | 4.179 | 4.218 | 50,854 | -0.12(-2.84%) |
Oct 18, 2004 | 4.250 | 4.341 | 4.231 | 4.341 | 73,970 | +0.04(+0.87%) |
Oct 15, 2004 | 4.302 | 4.323 | 4.302 | 4.304 | 26,005 | +0.01(+0.18%) |
Oct 14, 2004 | 4.284 | 4.340 | 4.261 | 4.296 | 39,007 | +0.01(+0.15%) |
Oct 13, 2004 | 4.492 | 4.492 | 4.218 | 4.289 | 177,412 | -0.20(-4.48%) |
Oct 12, 2004 | 4.485 | 4.541 | 4.485 | 4.490 | 726,987 | +0.01(+0.12%) |
Oct 11, 2004 | 4.400 | 4.503 | 4.387 | 4.485 | 764,550 | +0.08(+1.92%) |
Oct 08, 2004 | 4.405 | 4.426 | 4.380 | 4.401 | 48,831 | -0.00(-0.09%) |
Oct 07, 2004 | 4.516 | 4.529 | 4.350 | 4.405 | 97,374 | -0.14(-3.03%) |
Oct 06, 2004 | 4.801 | 4.801 | 4.490 | 4.542 | 93,618 | -0.26(-5.41%) |
Oct 05, 2004 | 4.782 | 4.867 | 4.782 | 4.802 | 33,517 | +0.01(+0.19%) |
Oct 04, 2004 | 4.724 | 4.820 | 4.706 | 4.793 | 109,799 | +0.10(+2.16%) |