Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.706 | 5.771 | 5.582 | 5.765 | 100,464 | +0.16(+2.78%) |
Dec 30, 2004 | 5.706 | 5.706 | 5.609 | 5.609 | 27,166 | -0.05(-0.86%) |
Dec 29, 2004 | 5.720 | 5.736 | 5.627 | 5.658 | 23,065 | -0.04(-0.68%) |
Dec 28, 2004 | 5.404 | 5.747 | 5.299 | 5.697 | 191,702 | +0.28(+5.23%) |
Dec 27, 2004 | 5.519 | 5.519 | 5.320 | 5.414 | 46,900 | +0.03(+0.58%) |
Dec 23, 2004 | 5.402 | 5.503 | 5.346 | 5.383 | 65,865 | +0.02(+0.33%) |
Dec 22, 2004 | 5.197 | 5.394 | 5.131 | 5.365 | 459,266 | +0.21(+4.01%) |
Dec 21, 2004 | 5.072 | 5.363 | 5.072 | 5.158 | 240,910 | -0.11(-2.07%) |
Dec 20, 2004 | 5.550 | 5.550 | 5.037 | 5.268 | 370,591 | -0.06(-1.17%) |
Dec 17, 2004 | 5.507 | 5.519 | 5.072 | 5.330 | 1,311,934 | -0.08(-1.41%) |
Dec 16, 2004 | 5.424 | 5.476 | 5.316 | 5.406 | 179,913 | +0.02(+0.40%) |
Dec 15, 2004 | 5.336 | 5.418 | 5.336 | 5.385 | 420,311 | -0.01(-0.18%) |
Dec 14, 2004 | 5.461 | 5.461 | 5.349 | 5.394 | 156,078 | -0.02(-0.36%) |
Dec 13, 2004 | 5.537 | 5.537 | 5.342 | 5.414 | 261,413 | -0.05(-0.89%) |
Dec 10, 2004 | 5.463 | 5.492 | 5.394 | 5.463 | 227,583 | -0.05(-0.92%) |
Dec 09, 2004 | 5.619 | 5.619 | 5.484 | 5.513 | 175,300 | -0.10(-1.70%) |
Dec 08, 2004 | 5.492 | 5.609 | 5.492 | 5.609 | 150,440 | +0.06(+1.09%) |
Dec 07, 2004 | 5.658 | 5.658 | 5.414 | 5.548 | 149,415 | -0.07(-1.25%) |
Dec 06, 2004 | 5.541 | 5.740 | 5.250 | 5.619 | 668,397 | +0.11(+1.98%) |
Dec 03, 2004 | 5.297 | 5.517 | 5.230 | 5.509 | 511,805 | +0.28(+5.33%) |
Dec 02, 2004 | 5.072 | 5.297 | 5.063 | 5.230 | 445,427 | +0.14(+2.84%) |
Dec 01, 2004 | 5.033 | 5.121 | 4.901 | 5.086 | 499,247 | +0.13(+2.64%) |
Nov 30, 2004 | 4.955 | 4.973 | 4.897 | 4.955 | 321,896 | -0.00(-0.04%) |
Nov 29, 2004 | 4.680 | 4.985 | 4.680 | 4.957 | 109,690 | +0.03(+0.59%) |
Nov 26, 2004 | 4.955 | 4.955 | 4.926 | 4.928 | 14,608 | -0.03(-0.55%) |
Nov 24, 2004 | 4.620 | 5.069 | 4.620 | 4.955 | 123,274 | +0.17(+3.63%) |
Nov 23, 2004 | 4.674 | 4.795 | 4.612 | 4.782 | 146,596 | +0.01(+0.21%) |
Nov 22, 2004 | 4.739 | 4.868 | 4.672 | 4.772 | 64,840 | -0.03(-0.53%) |
Nov 19, 2004 | 4.873 | 4.877 | 4.624 | 4.797 | 174,275 | -0.08(-1.60%) |
Nov 18, 2004 | 4.831 | 4.971 | 4.731 | 4.875 | 129,425 | -0.05(-0.95%) |
Nov 17, 2004 | 4.829 | 4.940 | 4.821 | 4.922 | 241,166 | +0.14(+2.85%) |
Nov 16, 2004 | 4.916 | 4.916 | 4.786 | 4.786 | 97,901 | -0.09(-1.80%) |
Nov 15, 2004 | 5.102 | 5.180 | 4.873 | 4.873 | 465,930 | -0.08(-1.65%) |
Nov 12, 2004 | 5.150 | 5.176 | 4.733 | 4.955 | 138,651 | -0.07(-1.36%) |
Nov 11, 2004 | 4.692 | 5.104 | 4.643 | 5.024 | 696,845 | +0.33(+7.11%) |
Nov 10, 2004 | 4.583 | 4.805 | 4.559 | 4.690 | 281,916 | +0.12(+2.52%) |
Nov 09, 2004 | 4.491 | 4.585 | 4.472 | 4.575 | 253,468 | +0.03(+0.60%) |
Nov 08, 2004 | 4.647 | 4.647 | 4.497 | 4.548 | 106,102 | -0.07(-1.48%) |
Nov 05, 2004 | 4.829 | 4.829 | 4.600 | 4.616 | 184,014 | -0.15(-3.24%) |
Nov 04, 2004 | 4.731 | 4.819 | 4.676 | 4.770 | 72,785 | +0.07(+1.46%) |
Nov 03, 2004 | 4.780 | 4.821 | 4.651 | 4.702 | 297,037 | +0.04(+0.88%) |
Nov 02, 2004 | 4.487 | 4.663 | 4.487 | 4.661 | 430,306 | +0.16(+3.64%) |
Nov 01, 2004 | 4.409 | 4.565 | 4.409 | 4.497 | 389,300 | +0.01(+0.13%) |
Oct 29, 2004 | 4.487 | 4.507 | 4.390 | 4.491 | 549,480 | +0.00(+0.09%) |
Oct 28, 2004 | 4.472 | 4.754 | 4.306 | 4.487 | 430,562 | -0.05(-1.16%) |
Oct 27, 2004 | 4.491 | 4.591 | 4.403 | 4.540 | 393,144 | -0.04(-0.98%) |
Oct 26, 2004 | 4.635 | 4.682 | 4.538 | 4.585 | 125,580 | +0.00(+0.00%) |
Oct 25, 2004 | 4.682 | 4.682 | 4.475 | 4.585 | 280,890 | -0.10(-2.08%) |
Oct 22, 2004 | 4.682 | 4.731 | 4.241 | 4.682 | 445,171 | +0.08(+1.69%) |
Oct 21, 2004 | 4.507 | 4.766 | 4.487 | 4.604 | 356,495 | +0.12(+2.61%) |
Oct 20, 2004 | 4.565 | 4.719 | 4.263 | 4.487 | 629,185 | -0.12(-2.54%) |
Oct 19, 2004 | 4.836 | 4.836 | 4.530 | 4.604 | 619,959 | -0.22(-4.61%) |
Oct 18, 2004 | 4.819 | 4.827 | 4.731 | 4.827 | 139,676 | +0.01(+0.16%) |
Oct 15, 2004 | 4.729 | 4.819 | 4.643 | 4.819 | 770,655 | +0.14(+3.09%) |
Oct 14, 2004 | 4.780 | 4.877 | 4.643 | 4.674 | 220,663 | -0.11(-2.28%) |
Oct 13, 2004 | 4.854 | 5.033 | 4.731 | 4.784 | 590,229 | -0.09(-1.88%) |
Oct 12, 2004 | 4.614 | 4.938 | 4.448 | 4.875 | 1,277,592 | +0.19(+4.12%) |
Oct 11, 2004 | 4.522 | 4.852 | 4.464 | 4.682 | 1,037,707 | +0.20(+4.35%) |
Oct 08, 2004 | 4.390 | 4.487 | 4.390 | 4.487 | 447,477 | +0.12(+2.68%) |
Oct 07, 2004 | 4.341 | 4.409 | 4.234 | 4.370 | 1,693,034 | -0.02(-0.45%) |
Oct 06, 2004 | 4.315 | 4.427 | 4.195 | 4.390 | 2,612,080 | +0.01(+0.18%) |