Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.895 | 4.895 | 4.888 | 4.888 | 5,243 | -0.04(-0.85%) |
Dec 30, 2004 | 4.965 | 4.965 | 4.930 | 4.930 | 4,290 | +0.01(+0.14%) |
Dec 29, 2004 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.923 | 4.923 | 4.923 | 4.923 | 953 | -0.01(-0.22%) |
Dec 23, 2004 | 4.934 | 4.934 | 4.934 | 4.934 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.934 | 4.934 | 4.934 | 4.934 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.934 | 4.934 | 4.934 | 4.934 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.934 | 4.934 | 4.934 | 4.934 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.966 | 4.966 | 4.934 | 4.934 | 6,673 | -0.04(-0.90%) |
Dec 16, 2004 | 4.979 | 4.979 | 4.979 | 4.979 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 4.960 | 4.979 | 4.960 | 4.979 | 1,906 | +0.06(+1.14%) |
Dec 14, 2004 | 4.930 | 4.930 | 4.923 | 4.923 | 3,336 | +0.03(+0.54%) |
Dec 13, 2004 | 4.965 | 4.965 | 4.896 | 4.896 | 2,860 | -0.17(-3.29%) |
Dec 10, 2004 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.062 | 5.062 | 5.062 | 5.062 | 1,430 | +0.00(+0.00%) |
Dec 08, 2004 | 5.062 | 5.062 | 5.062 | 5.062 | 953 | +0.02(+0.36%) |
Dec 07, 2004 | 5.044 | 5.044 | 5.044 | 5.044 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.993 | 5.046 | 4.993 | 5.044 | 2,860 | -0.02(-0.36%) |
Dec 03, 2004 | 5.062 | 5.062 | 5.062 | 5.062 | 476 | -0.00(-0.00%) |
Dec 02, 2004 | 5.062 | 5.063 | 5.062 | 5.063 | 1,906 | +0.14(+2.84%) |
Dec 01, 2004 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 5.174 | 5.174 | 4.923 | 4.923 | 9,534 | -0.13(-2.52%) |
Nov 29, 2004 | 4.923 | 5.104 | 4.896 | 5.050 | 28,602 | +0.12(+2.44%) |
Nov 26, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.916 | 5.007 | 4.916 | 4.930 | 2,383 | -0.02(-0.45%) |
Nov 22, 2004 | 5.096 | 5.096 | 4.952 | 4.952 | 5,243 | -0.05(-0.98%) |
Nov 19, 2004 | 5.002 | 5.007 | 5.000 | 5.001 | 3,336 | -0.03(-0.50%) |
Nov 18, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 476 | +0.13(+2.60%) |
Nov 16, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 476 | -0.08(-1.60%) |
Nov 12, 2004 | 4.986 | 4.986 | 4.979 | 4.979 | 6,197 | -0.05(-1.08%) |
Nov 11, 2004 | 5.022 | 5.033 | 5.022 | 5.033 | 953 | +0.07(+1.45%) |
Nov 10, 2004 | 4.961 | 4.961 | 4.961 | 4.961 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 4.914 | 4.961 | 4.914 | 4.961 | 78,657 | +0.03(+0.64%) |
Nov 08, 2004 | 4.896 | 4.930 | 4.895 | 4.930 | 10,010 | -0.03(-0.70%) |
Nov 05, 2004 | 5.000 | 5.000 | 4.965 | 4.965 | 953 | -0.07(-1.39%) |
Nov 04, 2004 | 5.086 | 5.086 | 5.033 | 5.035 | 20,021 | -0.00(-0.03%) |
Nov 03, 2004 | 5.035 | 5.036 | 5.035 | 5.036 | 953 | -0.14(-2.70%) |
Nov 02, 2004 | 5.176 | 5.176 | 5.176 | 5.176 | 476 | +0.00(+0.03%) |
Nov 01, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 5.036 | 5.384 | 5.036 | 5.174 | 4,767 | -0.07(-1.33%) |
Oct 28, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 476 | +0.07(+1.30%) |
Oct 27, 2004 | 5.177 | 5.177 | 5.177 | 5.177 | 476 | +0.04(+0.73%) |
Oct 26, 2004 | 5.139 | 5.139 | 5.139 | 5.139 | 2,383 | +0.01(+0.16%) |
Oct 25, 2004 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.202 | 5.202 | 5.060 | 5.131 | 9,534 | -0.08(-1.50%) |
Oct 21, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 5.174 | 5.209 | 5.174 | 5.209 | 1,906 | +0.03(+0.68%) |
Oct 13, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 3,336 | -0.00(-0.00%) |
Oct 12, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 1,430 | +0.00(+0.00%) |
Oct 11, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 2,383 | -0.00(-0.00%) |
Oct 05, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 476 | +0.00(+0.00%) |