Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.763 | 5.814 | 5.748 | 5.814 | 76,288 | +0.07(+1.25%) |
Dec 30, 2004 | 5.745 | 5.775 | 5.709 | 5.742 | 209,543 | +0.01(+0.16%) |
Dec 29, 2004 | 5.742 | 5.781 | 5.733 | 5.733 | 151,577 | +0.01(+0.10%) |
Dec 28, 2004 | 5.694 | 5.757 | 5.694 | 5.727 | 131,589 | -0.02(-0.37%) |
Dec 27, 2004 | 5.787 | 5.790 | 5.739 | 5.748 | 204,879 | -0.01(-0.10%) |
Dec 23, 2004 | 5.793 | 5.802 | 5.736 | 5.754 | 108,602 | -0.06(-1.08%) |
Dec 22, 2004 | 5.724 | 5.853 | 5.724 | 5.817 | 104,938 | +0.06(+1.10%) |
Dec 21, 2004 | 5.703 | 5.763 | 5.670 | 5.754 | 126,592 | +0.07(+1.16%) |
Dec 20, 2004 | 5.718 | 5.772 | 5.667 | 5.688 | 114,932 | -0.06(-1.04%) |
Dec 17, 2004 | 5.745 | 5.778 | 5.712 | 5.748 | 98,941 | -0.03(-0.52%) |
Dec 16, 2004 | 5.757 | 5.778 | 5.718 | 5.778 | 105,937 | +0.04(+0.63%) |
Dec 15, 2004 | 5.748 | 5.850 | 5.718 | 5.742 | 113,599 | -0.01(-0.10%) |
Dec 14, 2004 | 5.793 | 5.823 | 5.733 | 5.748 | 136,253 | -0.05(-0.78%) |
Dec 13, 2004 | 5.844 | 5.853 | 5.778 | 5.793 | 98,608 | -0.03(-0.52%) |
Dec 10, 2004 | 5.823 | 5.835 | 5.766 | 5.823 | 124,926 | +0.02(+0.26%) |
Dec 09, 2004 | 5.793 | 5.820 | 5.721 | 5.808 | 126,592 | -0.03(-0.51%) |
Dec 08, 2004 | 5.871 | 5.877 | 5.811 | 5.838 | 116,264 | +0.04(+0.72%) |
Dec 07, 2004 | 5.853 | 5.928 | 5.793 | 5.796 | 87,615 | -0.03(-0.46%) |
Dec 06, 2004 | 5.868 | 5.898 | 5.754 | 5.823 | 82,284 | -0.02(-0.26%) |
Dec 03, 2004 | 5.748 | 5.883 | 5.748 | 5.838 | 56,300 | +0.06(+1.04%) |
Dec 02, 2004 | 5.835 | 5.913 | 5.745 | 5.778 | 125,592 | -0.08(-1.28%) |
Dec 01, 2004 | 5.793 | 5.853 | 5.760 | 5.853 | 75,289 | +0.06(+1.04%) |
Nov 30, 2004 | 5.832 | 5.838 | 5.679 | 5.793 | 143,915 | -0.03(-0.52%) |
Nov 29, 2004 | 5.805 | 5.829 | 5.742 | 5.823 | 75,622 | +0.07(+1.20%) |
Nov 26, 2004 | 5.748 | 5.763 | 5.676 | 5.754 | 40,642 | +0.05(+0.89%) |
Nov 24, 2004 | 5.757 | 5.823 | 5.634 | 5.703 | 92,279 | -0.08(-1.45%) |
Nov 23, 2004 | 5.838 | 5.850 | 5.748 | 5.787 | 111,267 | +0.02(+0.26%) |
Nov 22, 2004 | 5.673 | 5.823 | 5.643 | 5.772 | 96,609 | +0.07(+1.21%) |
Nov 19, 2004 | 5.763 | 5.763 | 5.643 | 5.703 | 106,270 | -0.05(-0.78%) |
Nov 18, 2004 | 5.718 | 5.775 | 5.643 | 5.748 | 160,239 | +0.01(+0.10%) |
Nov 17, 2004 | 5.778 | 5.805 | 5.688 | 5.742 | 130,589 | -0.04(-0.62%) |
Nov 16, 2004 | 5.781 | 5.853 | 5.763 | 5.778 | 84,283 | +0.03(+0.52%) |
Nov 15, 2004 | 5.733 | 5.790 | 5.718 | 5.748 | 79,286 | -0.03(-0.52%) |
Nov 12, 2004 | 5.745 | 5.778 | 5.733 | 5.778 | 41,642 | +0.03(+0.57%) |
Nov 11, 2004 | 5.703 | 5.763 | 5.703 | 5.745 | 98,941 | +0.07(+1.22%) |
Nov 10, 2004 | 5.697 | 5.739 | 5.673 | 5.676 | 83,284 | -0.04(-0.68%) |
Nov 09, 2004 | 5.643 | 5.718 | 5.610 | 5.715 | 105,271 | +0.08(+1.49%) |
Nov 08, 2004 | 5.703 | 5.703 | 5.613 | 5.631 | 64,295 | -0.07(-1.26%) |
Nov 05, 2004 | 5.643 | 5.733 | 5.643 | 5.703 | 86,282 | +0.09(+1.60%) |
Nov 04, 2004 | 5.529 | 5.664 | 5.523 | 5.613 | 121,928 | +0.08(+1.35%) |
Nov 03, 2004 | 5.454 | 5.553 | 5.439 | 5.538 | 166,568 | +0.11(+2.05%) |
Nov 02, 2004 | 5.463 | 5.469 | 5.403 | 5.427 | 107,270 | -0.04(-0.66%) |
Nov 01, 2004 | 5.403 | 5.469 | 5.403 | 5.463 | 93,944 | +0.06(+1.11%) |
Oct 29, 2004 | 5.373 | 5.421 | 5.346 | 5.403 | 58,632 | +0.03(+0.56%) |
Oct 28, 2004 | 5.286 | 5.388 | 5.286 | 5.373 | 164,236 | +0.11(+2.05%) |
Oct 27, 2004 | 5.247 | 5.298 | 5.247 | 5.265 | 83,617 | +0.04(+0.69%) |
Oct 26, 2004 | 5.313 | 5.412 | 5.193 | 5.229 | 164,236 | -0.10(-1.86%) |
Oct 25, 2004 | 5.382 | 5.400 | 5.307 | 5.328 | 123,927 | -0.05(-0.84%) |
Oct 22, 2004 | 5.388 | 5.406 | 5.295 | 5.373 | 177,895 | -0.06(-1.05%) |
Oct 21, 2004 | 5.463 | 5.493 | 5.406 | 5.430 | 146,580 | +0.00(+0.00%) |
Oct 20, 2004 | 5.562 | 5.562 | 5.418 | 5.430 | 133,254 | -0.12(-2.16%) |
Oct 19, 2004 | 5.556 | 5.574 | 5.493 | 5.550 | 57,299 | +0.01(+0.22%) |
Oct 18, 2004 | 5.628 | 5.628 | 5.478 | 5.538 | 78,953 | -0.09(-1.60%) |
Oct 15, 2004 | 5.523 | 5.628 | 5.523 | 5.628 | 31,314 | +0.08(+1.35%) |
Oct 14, 2004 | 5.568 | 5.595 | 5.523 | 5.553 | 75,955 | +0.03(+0.54%) |
Oct 13, 2004 | 5.439 | 5.523 | 5.382 | 5.523 | 90,946 | +0.06(+1.10%) |
Oct 12, 2004 | 5.439 | 5.463 | 5.430 | 5.463 | 21,653 | -0.02(-0.44%) |
Oct 11, 2004 | 5.583 | 5.598 | 5.487 | 5.487 | 36,311 | -0.06(-1.03%) |
Oct 08, 2004 | 5.628 | 5.640 | 5.526 | 5.544 | 78,620 | -0.13(-2.28%) |
Oct 07, 2004 | 5.652 | 5.709 | 5.613 | 5.673 | 65,961 | -0.02(-0.42%) |
Oct 06, 2004 | 5.667 | 5.697 | 5.523 | 5.697 | 89,280 | +0.05(+0.90%) |
Oct 05, 2004 | 5.583 | 5.676 | 5.538 | 5.646 | 85,949 | +0.06(+1.13%) |
Oct 04, 2004 | 5.487 | 5.604 | 5.412 | 5.583 | 122,594 | +0.11(+1.97%) |