Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.453 | 4.616 | 4.453 | 4.517 | 227,025 | +0.02(+0.44%) |
Dec 30, 2004 | 4.453 | 4.547 | 4.423 | 4.497 | 175,631 | -0.02(-0.55%) |
Dec 29, 2004 | 4.453 | 4.547 | 4.443 | 4.522 | 129,093 | +0.11(+2.46%) |
Dec 28, 2004 | 4.497 | 4.497 | 4.403 | 4.413 | 250,092 | -0.12(-2.62%) |
Dec 27, 2004 | 4.492 | 4.532 | 4.408 | 4.532 | 208,815 | -0.04(-0.86%) |
Dec 23, 2004 | 4.601 | 4.665 | 4.547 | 4.572 | 72,437 | -0.05(-1.18%) |
Dec 22, 2004 | 4.576 | 4.685 | 4.572 | 4.626 | 169,561 | +0.02(+0.54%) |
Dec 21, 2004 | 4.740 | 4.740 | 4.601 | 4.601 | 111,691 | -0.06(-1.38%) |
Dec 20, 2004 | 4.656 | 4.794 | 4.611 | 4.665 | 132,735 | -0.16(-3.28%) |
Dec 17, 2004 | 4.735 | 4.927 | 4.735 | 4.824 | 75,270 | -0.05(-1.01%) |
Dec 16, 2004 | 4.843 | 4.932 | 4.651 | 4.873 | 84,982 | +0.05(+1.02%) |
Dec 15, 2004 | 5.046 | 5.170 | 4.651 | 4.824 | 494,519 | -0.27(-5.24%) |
Dec 14, 2004 | 4.942 | 5.115 | 4.794 | 5.090 | 323,339 | +0.17(+3.52%) |
Dec 13, 2004 | 4.680 | 5.066 | 4.680 | 4.917 | 480,760 | +0.25(+5.29%) |
Dec 10, 2004 | 4.562 | 4.819 | 4.532 | 4.670 | 437,864 | +0.17(+3.73%) |
Dec 09, 2004 | 4.423 | 4.512 | 4.423 | 4.502 | 141,638 | +0.03(+0.66%) |
Dec 08, 2004 | 4.379 | 4.532 | 4.379 | 4.473 | 89,434 | +0.02(+0.56%) |
Dec 07, 2004 | 4.463 | 4.695 | 4.349 | 4.448 | 287,727 | -0.05(-1.10%) |
Dec 06, 2004 | 4.557 | 4.562 | 4.448 | 4.497 | 106,430 | -0.06(-1.30%) |
Dec 03, 2004 | 4.492 | 4.591 | 4.492 | 4.557 | 65,962 | -0.01(-0.22%) |
Dec 02, 2004 | 4.453 | 4.591 | 4.453 | 4.567 | 152,159 | -0.02(-0.54%) |
Dec 01, 2004 | 4.522 | 4.611 | 4.497 | 4.591 | 178,464 | -0.02(-0.43%) |
Nov 30, 2004 | 4.522 | 4.621 | 4.522 | 4.611 | 108,454 | +0.02(+0.54%) |
Nov 29, 2004 | 4.502 | 4.616 | 4.502 | 4.586 | 124,236 | +0.01(+0.32%) |
Nov 26, 2004 | 4.744 | 4.744 | 4.507 | 4.572 | 32,374 | -0.10(-2.12%) |
Nov 24, 2004 | 4.502 | 4.715 | 4.502 | 4.670 | 67,986 | +0.02(+0.53%) |
Nov 23, 2004 | 4.547 | 4.646 | 4.547 | 4.646 | 174,012 | +0.00(+0.11%) |
Nov 22, 2004 | 4.596 | 4.769 | 4.497 | 4.641 | 222,978 | -0.14(-2.90%) |
Nov 19, 2004 | 4.720 | 4.814 | 4.646 | 4.779 | 134,353 | +0.02(+0.52%) |
Nov 18, 2004 | 4.527 | 4.784 | 4.527 | 4.754 | 108,049 | +0.08(+1.80%) |
Nov 17, 2004 | 4.527 | 4.829 | 4.527 | 4.670 | 131,925 | +0.01(+0.32%) |
Nov 16, 2004 | 4.675 | 4.675 | 4.507 | 4.656 | 275,992 | -0.30(-6.08%) |
Nov 15, 2004 | 4.947 | 5.115 | 4.695 | 4.957 | 596,903 | -0.09(-1.86%) |
Nov 12, 2004 | 4.992 | 5.184 | 4.992 | 5.051 | 273,968 | +0.06(+1.19%) |
Nov 11, 2004 | 4.576 | 5.179 | 4.552 | 4.992 | 793,578 | +0.33(+6.99%) |
Nov 10, 2004 | 4.670 | 4.784 | 4.646 | 4.665 | 92,267 | -0.09(-1.87%) |
Nov 09, 2004 | 4.779 | 4.819 | 4.670 | 4.754 | 76,079 | -0.04(-0.82%) |
Nov 08, 2004 | 4.611 | 5.041 | 4.576 | 4.794 | 258,186 | +0.02(+0.52%) |
Nov 05, 2004 | 4.695 | 4.769 | 4.601 | 4.769 | 134,758 | +0.07(+1.47%) |
Nov 04, 2004 | 4.478 | 4.769 | 4.334 | 4.700 | 331,433 | +0.21(+4.62%) |
Nov 03, 2004 | 4.596 | 4.596 | 4.463 | 4.492 | 97,123 | -0.05(-1.09%) |
Nov 02, 2004 | 4.453 | 4.685 | 4.453 | 4.542 | 135,567 | +0.08(+1.77%) |
Nov 01, 2004 | 4.448 | 4.502 | 4.448 | 4.463 | 84,982 | -0.03(-0.77%) |
Oct 29, 2004 | 4.527 | 4.636 | 4.458 | 4.497 | 161,872 | -0.14(-3.09%) |
Oct 28, 2004 | 4.695 | 4.735 | 4.641 | 4.641 | 71,628 | -0.02(-0.42%) |
Oct 27, 2004 | 4.557 | 4.690 | 4.557 | 4.660 | 65,962 | +0.02(+0.43%) |
Oct 26, 2004 | 4.611 | 4.700 | 4.572 | 4.641 | 105,216 | -0.06(-1.37%) |
Oct 25, 2004 | 4.700 | 4.829 | 4.700 | 4.705 | 50,585 | -0.01(-0.31%) |
Oct 22, 2004 | 5.140 | 5.140 | 4.720 | 4.720 | 65,153 | -0.28(-5.63%) |
Oct 21, 2004 | 4.789 | 5.165 | 4.586 | 5.001 | 276,396 | +0.41(+8.82%) |
Oct 20, 2004 | 4.616 | 4.744 | 4.596 | 4.596 | 69,605 | -0.10(-2.11%) |
Oct 19, 2004 | 4.665 | 4.695 | 4.497 | 4.695 | 178,868 | +0.15(+3.37%) |
Oct 18, 2004 | 4.487 | 4.665 | 4.473 | 4.542 | 84,982 | +0.02(+0.55%) |
Oct 15, 2004 | 4.537 | 4.591 | 4.478 | 4.517 | 136,377 | -0.10(-2.25%) |
Oct 14, 2004 | 4.720 | 4.720 | 4.547 | 4.621 | 40,872 | -0.06(-1.37%) |
Oct 13, 2004 | 4.581 | 4.740 | 4.547 | 4.685 | 79,722 | +0.06(+1.39%) |
Oct 12, 2004 | 4.863 | 4.863 | 4.576 | 4.621 | 178,868 | -0.24(-4.98%) |
Oct 11, 2004 | 5.016 | 5.016 | 4.675 | 4.863 | 155,397 | +0.12(+2.50%) |
Oct 08, 2004 | 5.016 | 5.016 | 4.700 | 4.744 | 365,426 | -0.27(-5.42%) |
Oct 07, 2004 | 4.997 | 5.165 | 4.997 | 5.016 | 82,150 | -0.05(-0.98%) |
Oct 06, 2004 | 5.436 | 5.436 | 4.952 | 5.066 | 249,283 | -0.13(-2.57%) |
Oct 05, 2004 | 5.412 | 5.412 | 5.189 | 5.199 | 170,370 | -0.14(-2.68%) |
Oct 04, 2004 | 5.431 | 5.530 | 5.303 | 5.342 | 91,457 | -0.09(-1.73%) |