Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.671 | 8.005 | 7.643 | 7.994 | 99,269 | +0.19(+2.39%) |
Dec 30, 2004 | 7.881 | 7.915 | 7.728 | 7.807 | 85,491 | -0.03(-0.36%) |
Dec 29, 2004 | 7.954 | 7.988 | 7.588 | 7.835 | 152,613 | -0.06(-0.79%) |
Dec 28, 2004 | 7.756 | 8.067 | 7.722 | 7.898 | 291,096 | +0.26(+3.41%) |
Dec 27, 2004 | 7.207 | 7.637 | 7.201 | 7.637 | 332,782 | +0.45(+6.22%) |
Dec 23, 2004 | 6.879 | 7.213 | 6.879 | 7.190 | 475,150 | +0.34(+4.96%) |
Dec 22, 2004 | 7.020 | 7.065 | 6.799 | 6.850 | 290,389 | -0.15(-2.10%) |
Dec 21, 2004 | 7.054 | 7.077 | 6.935 | 6.997 | 63,059 | -0.02(-0.24%) |
Dec 20, 2004 | 7.077 | 7.247 | 6.963 | 7.014 | 200,835 | -0.03(-0.48%) |
Dec 17, 2004 | 6.997 | 7.235 | 6.794 | 7.048 | 290,742 | +0.11(+1.63%) |
Dec 16, 2004 | 6.879 | 6.935 | 6.709 | 6.935 | 1,368,399 | +0.11(+1.58%) |
Dec 15, 2004 | 6.782 | 6.901 | 6.771 | 6.828 | 286,856 | +0.05(+0.67%) |
Dec 14, 2004 | 6.612 | 6.794 | 6.612 | 6.782 | 200,128 | +0.17(+2.57%) |
Dec 13, 2004 | 6.443 | 6.652 | 6.443 | 6.612 | 202,601 | +0.24(+3.73%) |
Dec 10, 2004 | 6.341 | 6.511 | 6.295 | 6.375 | 226,270 | +0.08(+1.35%) |
Dec 09, 2004 | 6.301 | 6.335 | 6.205 | 6.290 | 167,274 | -0.05(-0.80%) |
Dec 08, 2004 | 6.228 | 6.358 | 6.171 | 6.341 | 212,316 | +0.06(+0.90%) |
Dec 07, 2004 | 6.403 | 6.426 | 6.228 | 6.284 | 133,536 | -0.17(-2.63%) |
Dec 06, 2004 | 6.567 | 6.573 | 6.346 | 6.454 | 71,890 | -0.11(-1.72%) |
Dec 03, 2004 | 6.341 | 6.658 | 6.341 | 6.567 | 550,927 | +0.22(+3.48%) |
Dec 02, 2004 | 6.771 | 6.794 | 6.239 | 6.346 | 906,849 | -0.41(-6.11%) |
Dec 01, 2004 | 6.788 | 6.833 | 6.680 | 6.760 | 390,188 | -0.03(-0.42%) |
Nov 30, 2004 | 6.771 | 6.794 | 6.646 | 6.788 | 1,128,880 | +0.06(+0.93%) |
Nov 29, 2004 | 6.482 | 6.760 | 6.443 | 6.726 | 994,283 | +0.38(+6.07%) |
Nov 26, 2004 | 6.182 | 6.471 | 6.171 | 6.341 | 71,360 | +0.12(+1.91%) |
Nov 24, 2004 | 6.539 | 6.539 | 6.097 | 6.222 | 267,426 | -0.06(-0.99%) |
Nov 23, 2004 | 6.482 | 6.511 | 6.256 | 6.284 | 397,254 | +0.01(+0.18%) |
Nov 22, 2004 | 6.126 | 6.494 | 6.126 | 6.273 | 560,112 | +0.24(+4.04%) |
Nov 19, 2004 | 5.656 | 6.109 | 5.656 | 6.029 | 690,999 | +0.40(+7.04%) |
Nov 18, 2004 | 5.656 | 5.656 | 5.582 | 5.633 | 163,388 | +0.01(+0.20%) |
Nov 17, 2004 | 5.361 | 5.656 | 5.350 | 5.622 | 178,402 | +0.24(+4.42%) |
Nov 16, 2004 | 5.435 | 5.452 | 5.350 | 5.384 | 112,870 | -0.02(-0.42%) |
Nov 15, 2004 | 5.407 | 5.486 | 5.373 | 5.407 | 65,708 | -0.12(-2.15%) |
Nov 12, 2004 | 5.452 | 5.542 | 5.435 | 5.525 | 58,466 | +0.05(+0.83%) |
Nov 11, 2004 | 5.463 | 5.480 | 5.378 | 5.480 | 51,047 | +0.02(+0.31%) |
Nov 10, 2004 | 5.492 | 5.492 | 5.407 | 5.463 | 85,668 | -0.02(-0.31%) |
Nov 09, 2004 | 5.548 | 5.548 | 5.407 | 5.480 | 85,668 | -0.07(-1.22%) |
Nov 08, 2004 | 5.350 | 5.554 | 5.350 | 5.548 | 461,373 | +0.18(+3.38%) |
Nov 05, 2004 | 5.310 | 5.378 | 5.310 | 5.367 | 131,593 | +0.08(+1.50%) |
Nov 04, 2004 | 5.327 | 5.344 | 5.208 | 5.288 | 255,062 | +0.02(+0.32%) |
Nov 03, 2004 | 5.208 | 5.344 | 5.197 | 5.271 | 626,527 | +0.07(+1.31%) |
Nov 02, 2004 | 5.095 | 5.208 | 5.005 | 5.203 | 558,346 | +0.11(+2.11%) |
Nov 01, 2004 | 4.999 | 5.124 | 4.982 | 5.095 | 436,820 | +0.12(+2.39%) |
Oct 29, 2004 | 4.988 | 4.988 | 4.925 | 4.976 | 223,444 | -0.01(-0.11%) |
Oct 28, 2004 | 4.812 | 4.982 | 4.812 | 4.982 | 169,923 | +0.17(+3.53%) |
Oct 27, 2004 | 4.823 | 4.823 | 4.733 | 4.812 | 2,277,367 | +0.03(+0.59%) |
Oct 26, 2004 | 4.801 | 4.857 | 4.784 | 4.784 | 18,723 | -0.03(-0.59%) |
Oct 25, 2004 | 4.840 | 4.925 | 4.801 | 4.812 | 74,187 | -0.03(-0.58%) |
Oct 22, 2004 | 4.886 | 4.897 | 4.835 | 4.840 | 40,979 | -0.03(-0.58%) |
Oct 21, 2004 | 4.891 | 4.891 | 4.812 | 4.869 | 16,073 | -0.02(-0.35%) |
Oct 20, 2004 | 4.914 | 4.925 | 4.869 | 4.886 | 58,113 | -0.01(-0.23%) |
Oct 19, 2004 | 4.976 | 4.976 | 4.835 | 4.897 | 77,719 | -0.02(-0.46%) |
Oct 18, 2004 | 4.908 | 4.954 | 4.812 | 4.920 | 64,648 | +0.07(+1.40%) |
Oct 15, 2004 | 4.795 | 4.908 | 4.795 | 4.852 | 57,053 | -0.02(-0.35%) |
Oct 14, 2004 | 4.925 | 4.965 | 4.863 | 4.869 | 52,637 | +0.00(+0.00%) |
Oct 13, 2004 | 4.954 | 4.988 | 4.840 | 4.869 | 204,191 | -0.05(-1.04%) |
Oct 12, 2004 | 4.642 | 5.005 | 4.642 | 4.920 | 214,436 | -0.07(-1.33%) |
Oct 11, 2004 | 5.010 | 5.050 | 4.897 | 4.986 | 120,112 | +0.16(+3.25%) |
Oct 08, 2004 | 4.688 | 4.869 | 4.688 | 4.829 | 239,695 | +0.18(+3.77%) |
Oct 07, 2004 | 4.546 | 4.790 | 4.546 | 4.654 | 821,004 | +0.11(+2.37%) |
Oct 06, 2004 | 4.535 | 4.569 | 4.529 | 4.546 | 70,301 | +0.02(+0.37%) |
Oct 05, 2004 | 4.552 | 4.557 | 4.506 | 4.529 | 132,123 | +0.03(+0.76%) |
Oct 04, 2004 | 4.450 | 4.523 | 4.444 | 4.495 | 132,300 | +0.05(+1.02%) |