Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.578 | 5.622 | 5.578 | 5.591 | 8,122 | -0.03(-0.55%) |
Dec 30, 2004 | 5.620 | 5.640 | 5.620 | 5.622 | 10,378 | -0.00(-0.08%) |
Dec 29, 2004 | 5.596 | 5.662 | 5.587 | 5.627 | 173,726 | +0.03(+0.59%) |
Dec 28, 2004 | 5.587 | 5.609 | 5.585 | 5.593 | 32,489 | -0.00(-0.08%) |
Dec 27, 2004 | 5.605 | 5.605 | 5.562 | 5.598 | 186,361 | -0.03(-0.51%) |
Dec 23, 2004 | 5.633 | 5.638 | 5.600 | 5.627 | 18,952 | +0.02(+0.28%) |
Dec 22, 2004 | 5.651 | 5.651 | 5.574 | 5.611 | 287,889 | +0.02(+0.28%) |
Dec 21, 2004 | 5.593 | 5.607 | 5.574 | 5.596 | 230,582 | +0.00(+0.04%) |
Dec 20, 2004 | 5.562 | 5.629 | 5.562 | 5.593 | 27,074 | +0.08(+1.41%) |
Dec 17, 2004 | 5.518 | 5.518 | 5.492 | 5.516 | 44,672 | -0.01(-0.24%) |
Dec 16, 2004 | 5.534 | 5.593 | 5.498 | 5.529 | 26,171 | +0.02(+0.32%) |
Dec 15, 2004 | 5.529 | 5.562 | 5.507 | 5.511 | 30,684 | +0.00(+0.08%) |
Dec 14, 2004 | 5.474 | 5.562 | 5.441 | 5.507 | 749,957 | +0.06(+1.02%) |
Dec 13, 2004 | 5.405 | 5.483 | 5.405 | 5.452 | 74,003 | +0.05(+0.90%) |
Dec 10, 2004 | 5.350 | 5.423 | 5.350 | 5.403 | 513,057 | +0.05(+0.95%) |
Dec 09, 2004 | 5.485 | 5.485 | 5.343 | 5.352 | 69,490 | -0.17(-3.01%) |
Dec 08, 2004 | 5.520 | 5.536 | 5.518 | 5.518 | 8,122 | +0.01(+0.16%) |
Dec 07, 2004 | 5.556 | 5.585 | 5.507 | 5.509 | 47,831 | -0.07(-1.23%) |
Dec 06, 2004 | 5.585 | 5.607 | 5.562 | 5.578 | 56,404 | -0.01(-0.12%) |
Dec 03, 2004 | 5.598 | 5.618 | 5.574 | 5.585 | 128,151 | -0.02(-0.36%) |
Dec 02, 2004 | 5.658 | 5.673 | 5.605 | 5.605 | 30,232 | -0.03(-0.59%) |
Dec 01, 2004 | 5.605 | 5.673 | 5.605 | 5.638 | 69,941 | +0.01(+0.20%) |
Nov 30, 2004 | 5.649 | 5.662 | 5.602 | 5.627 | 324,891 | +0.03(+0.55%) |
Nov 29, 2004 | 5.693 | 5.693 | 5.596 | 5.596 | 192,678 | -0.12(-2.09%) |
Nov 26, 2004 | 5.691 | 5.718 | 5.673 | 5.715 | 137,627 | +0.06(+1.10%) |
Nov 24, 2004 | 5.543 | 5.673 | 5.543 | 5.653 | 1,280,613 | +0.12(+2.20%) |
Nov 23, 2004 | 5.507 | 5.567 | 5.507 | 5.531 | 222,009 | +0.07(+1.22%) |
Nov 22, 2004 | 5.465 | 5.485 | 5.436 | 5.465 | 777,934 | +0.00(+0.04%) |
Nov 19, 2004 | 5.565 | 5.585 | 5.463 | 5.463 | 235,997 | -0.05(-0.92%) |
Nov 18, 2004 | 5.527 | 5.543 | 5.445 | 5.514 | 306,390 | +0.01(+0.16%) |
Nov 17, 2004 | 5.407 | 5.505 | 5.407 | 5.505 | 94,760 | +0.10(+1.80%) |
Nov 16, 2004 | 5.410 | 5.430 | 5.390 | 5.407 | 1,289,187 | -0.00(-0.04%) |
Nov 15, 2004 | 5.427 | 5.427 | 5.394 | 5.410 | 12,183 | -0.03(-0.53%) |
Nov 12, 2004 | 5.438 | 5.461 | 5.396 | 5.438 | 1,199,390 | -0.02(-0.28%) |
Nov 11, 2004 | 5.485 | 5.487 | 5.407 | 5.454 | 75,356 | -0.02(-0.36%) |
Nov 10, 2004 | 5.430 | 5.485 | 5.374 | 5.474 | 496,813 | +0.16(+2.92%) |
Nov 09, 2004 | 5.152 | 5.341 | 5.152 | 5.319 | 33,842 | +0.13(+2.56%) |
Nov 08, 2004 | 5.208 | 5.223 | 5.144 | 5.186 | 25,720 | -0.07(-1.27%) |
Nov 05, 2004 | 5.452 | 5.452 | 5.228 | 5.252 | 130,859 | -0.22(-4.05%) |
Nov 04, 2004 | 5.376 | 5.476 | 5.332 | 5.474 | 379,491 | +0.11(+2.11%) |
Nov 03, 2004 | 5.230 | 5.445 | 5.230 | 5.361 | 296,012 | +0.15(+2.94%) |
Nov 02, 2004 | 4.997 | 5.230 | 4.997 | 5.208 | 298,719 | +0.24(+4.82%) |
Nov 01, 2004 | 4.964 | 4.975 | 4.946 | 4.969 | 9,476 | -0.02(-0.31%) |
Oct 29, 2004 | 4.986 | 5.031 | 4.984 | 4.984 | 282,023 | -0.00(-0.09%) |
Oct 28, 2004 | 4.986 | 4.993 | 4.944 | 4.989 | 163,348 | -0.02(-0.49%) |
Oct 27, 2004 | 5.000 | 5.024 | 4.997 | 5.013 | 86,637 | +0.00(+0.09%) |
Oct 26, 2004 | 5.033 | 5.046 | 4.955 | 5.008 | 210,276 | -0.01(-0.18%) |
Oct 25, 2004 | 5.039 | 5.039 | 4.997 | 5.017 | 39,708 | -0.02(-0.44%) |
Oct 22, 2004 | 5.042 | 5.077 | 5.026 | 5.039 | 105,589 | +0.02(+0.35%) |
Oct 21, 2004 | 5.015 | 5.090 | 5.006 | 5.022 | 82,125 | +0.03(+0.58%) |
Oct 20, 2004 | 4.993 | 4.993 | 4.975 | 4.993 | 32,489 | -0.05(-1.05%) |
Oct 19, 2004 | 5.108 | 5.141 | 5.042 | 5.046 | 200,349 | -0.04(-0.78%) |
Oct 18, 2004 | 5.031 | 5.119 | 5.031 | 5.086 | 78,515 | +0.03(+0.66%) |
Oct 15, 2004 | 5.046 | 5.053 | 4.977 | 5.053 | 252,242 | +0.02(+0.44%) |
Oct 14, 2004 | 5.033 | 5.079 | 5.013 | 5.031 | 392,125 | -0.02(-0.31%) |
Oct 13, 2004 | 5.026 | 5.048 | 5.026 | 5.046 | 7,671 | +0.01(+0.18%) |
Oct 12, 2004 | 5.090 | 5.097 | 5.008 | 5.037 | 35,647 | -0.04(-0.74%) |
Oct 11, 2004 | 5.064 | 5.097 | 5.064 | 5.075 | 9,927 | -0.03(-0.65%) |
Oct 08, 2004 | 5.108 | 5.152 | 5.086 | 5.108 | 23,013 | -0.02(-0.35%) |
Oct 07, 2004 | 5.186 | 5.186 | 5.086 | 5.126 | 38,806 | -0.06(-1.15%) |
Oct 06, 2004 | 5.230 | 5.237 | 5.164 | 5.186 | 138,530 | -0.02(-0.38%) |
Oct 05, 2004 | 5.230 | 5.230 | 5.141 | 5.206 | 596,085 | -0.03(-0.55%) |
Oct 04, 2004 | 5.208 | 5.243 | 5.203 | 5.234 | 69,490 | -0.01(-0.13%) |