Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.462 | 6.520 | 6.365 | 6.462 | 1,057,026 | +0.04(+0.60%) |
Dec 30, 2004 | 6.413 | 6.462 | 6.249 | 6.423 | 1,543,827 | +0.03(+0.45%) |
Dec 29, 2004 | 5.978 | 6.413 | 5.978 | 6.394 | 3,095,511 | +0.39(+6.44%) |
Dec 28, 2004 | 5.997 | 6.056 | 5.901 | 6.007 | 1,353,614 | +0.01(+0.16%) |
Dec 27, 2004 | 5.949 | 6.046 | 5.920 | 5.997 | 886,868 | +0.04(+0.65%) |
Dec 23, 2004 | 6.075 | 6.075 | 5.881 | 5.959 | 1,242,794 | -0.01(-0.16%) |
Dec 22, 2004 | 5.930 | 6.288 | 5.823 | 5.968 | 1,581,249 | +0.06(+0.98%) |
Dec 21, 2004 | 5.794 | 5.997 | 5.785 | 5.910 | 1,178,907 | +0.10(+1.66%) |
Dec 20, 2004 | 5.930 | 6.046 | 5.582 | 5.814 | 1,657,438 | -0.05(-0.83%) |
Dec 17, 2004 | 5.891 | 6.056 | 5.833 | 5.862 | 999,962 | -0.16(-2.73%) |
Dec 16, 2004 | 5.959 | 6.239 | 5.920 | 6.027 | 1,427,115 | +0.05(+0.81%) |
Dec 15, 2004 | 6.027 | 6.191 | 5.949 | 5.978 | 2,077,354 | +0.00(+0.00%) |
Dec 14, 2004 | 5.939 | 6.210 | 5.814 | 5.978 | 1,606,266 | +0.18(+3.17%) |
Dec 13, 2004 | 5.823 | 5.949 | 5.794 | 5.794 | 798,481 | -0.07(-1.16%) |
Dec 10, 2004 | 5.756 | 5.949 | 5.669 | 5.862 | 953,339 | +0.10(+1.68%) |
Dec 09, 2004 | 5.736 | 5.930 | 5.475 | 5.765 | 1,953,922 | -0.15(-2.61%) |
Dec 08, 2004 | 6.046 | 6.075 | 5.862 | 5.920 | 1,225,944 | -0.14(-2.24%) |
Dec 07, 2004 | 6.413 | 6.578 | 6.036 | 6.056 | 2,626,801 | -0.28(-4.43%) |
Dec 06, 2004 | 6.442 | 6.481 | 6.191 | 6.336 | 2,669,702 | -0.15(-2.24%) |
Dec 03, 2004 | 6.094 | 6.530 | 5.997 | 6.481 | 5,822,381 | +0.78(+13.75%) |
Dec 02, 2004 | 5.572 | 5.910 | 5.533 | 5.698 | 2,536,243 | +0.09(+1.55%) |
Dec 01, 2004 | 5.465 | 5.659 | 5.369 | 5.611 | 1,039,659 | +0.29(+5.45%) |
Nov 30, 2004 | 5.456 | 5.533 | 5.320 | 5.320 | 844,794 | -0.14(-2.48%) |
Nov 29, 2004 | 5.523 | 5.562 | 5.359 | 5.456 | 896,379 | +0.04(+0.71%) |
Nov 26, 2004 | 5.562 | 5.640 | 5.417 | 5.417 | 363,265 | -0.11(-1.93%) |
Nov 24, 2004 | 5.320 | 5.669 | 5.272 | 5.523 | 1,587,969 | +0.21(+4.01%) |
Nov 23, 2004 | 5.562 | 5.562 | 5.272 | 5.311 | 869,294 | -0.17(-3.17%) |
Nov 22, 2004 | 5.330 | 5.485 | 5.233 | 5.485 | 1,355,785 | +0.09(+1.61%) |
Nov 19, 2004 | 5.794 | 5.794 | 5.378 | 5.398 | 1,361,780 | -0.31(-5.42%) |
Nov 18, 2004 | 5.649 | 5.756 | 5.349 | 5.707 | 1,637,589 | -0.08(-1.34%) |
Nov 17, 2004 | 5.659 | 5.891 | 5.523 | 5.785 | 2,243,997 | +0.29(+5.28%) |
Nov 16, 2004 | 5.475 | 5.601 | 5.282 | 5.494 | 921,499 | +0.04(+0.71%) |
Nov 15, 2004 | 5.088 | 5.533 | 4.933 | 5.456 | 1,864,294 | +0.32(+6.21%) |
Nov 12, 2004 | 5.146 | 5.224 | 5.069 | 5.137 | 2,232,005 | -0.04(-0.75%) |
Nov 11, 2004 | 5.224 | 5.272 | 5.156 | 5.175 | 1,353,097 | -0.05(-0.93%) |
Nov 10, 2004 | 5.320 | 5.378 | 5.224 | 5.224 | 1,301,615 | -0.11(-2.00%) |
Nov 09, 2004 | 5.311 | 5.359 | 5.224 | 5.330 | 1,220,465 | -0.02(-0.36%) |
Nov 08, 2004 | 5.349 | 5.465 | 5.272 | 5.349 | 1,145,930 | +0.01(+0.18%) |
Nov 05, 2004 | 5.243 | 5.465 | 5.195 | 5.340 | 2,495,099 | +0.20(+3.95%) |
Nov 04, 2004 | 4.943 | 5.185 | 4.846 | 5.137 | 2,089,449 | +0.09(+1.72%) |
Nov 03, 2004 | 5.253 | 5.320 | 4.991 | 5.049 | 1,813,123 | +0.07(+1.36%) |
Nov 02, 2004 | 4.866 | 5.185 | 4.827 | 4.982 | 2,132,350 | +0.07(+1.38%) |
Nov 01, 2004 | 4.779 | 5.001 | 4.779 | 4.914 | 1,292,208 | +0.10(+2.01%) |
Oct 29, 2004 | 4.837 | 4.895 | 4.740 | 4.817 | 1,343,069 | -0.02(-0.40%) |
Oct 28, 2004 | 4.556 | 4.904 | 4.517 | 4.837 | 3,224,008 | +0.07(+1.42%) |
Oct 27, 2004 | 4.450 | 4.885 | 4.430 | 4.769 | 4,495,231 | -0.04(-0.80%) |
Oct 26, 2004 | 5.117 | 5.185 | 4.769 | 4.808 | 3,894,612 | -0.28(-5.51%) |
Oct 25, 2004 | 4.672 | 5.137 | 4.546 | 5.088 | 3,055,607 | +0.42(+8.90%) |
Oct 22, 2004 | 4.962 | 5.049 | 4.663 | 4.672 | 3,918,906 | -0.23(-4.73%) |
Oct 21, 2004 | 4.411 | 4.913 | 4.401 | 4.904 | 2,680,247 | +0.50(+11.43%) |
Oct 20, 2004 | 4.276 | 4.430 | 4.160 | 4.401 | 2,164,294 | +0.13(+2.94%) |
Oct 19, 2004 | 4.430 | 4.546 | 4.266 | 4.276 | 1,798,754 | -0.05(-1.12%) |
Oct 18, 2004 | 4.218 | 4.334 | 4.034 | 4.324 | 1,110,368 | +0.09(+2.05%) |
Oct 15, 2004 | 4.285 | 4.392 | 4.160 | 4.237 | 1,227,391 | -0.15(-3.52%) |
Oct 14, 2004 | 4.353 | 4.411 | 4.160 | 4.392 | 1,963,536 | -0.03(-0.66%) |
Oct 13, 2004 | 4.324 | 4.469 | 4.266 | 4.421 | 3,547,577 | +0.35(+8.55%) |
Oct 12, 2004 | 3.695 | 4.121 | 3.628 | 4.072 | 3,123,422 | -0.05(-1.17%) |
Oct 11, 2004 | 4.179 | 4.247 | 4.014 | 4.121 | 2,224,252 | -0.01(-0.23%) |
Oct 08, 2004 | 4.305 | 4.334 | 4.014 | 4.131 | 2,492,618 | -0.25(-5.74%) |
Oct 07, 2004 | 4.111 | 4.440 | 4.102 | 4.382 | 4,685,547 | +0.35(+8.63%) |
Oct 06, 2004 | 3.918 | 4.082 | 3.811 | 4.034 | 2,398,855 | +0.11(+2.71%) |
Oct 05, 2004 | 3.918 | 3.995 | 3.821 | 3.927 | 2,786,931 | -0.01(-0.25%) |
Oct 04, 2004 | 3.831 | 4.140 | 3.782 | 3.937 | 4,682,653 | +0.16(+4.36%) |