Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.666 | 5.785 | 5.658 | 5.700 | 43,018 | -0.09(-1.47%) |
Dec 30, 2004 | 5.658 | 5.785 | 5.658 | 5.785 | 42,548 | +0.00(+0.00%) |
Dec 29, 2004 | 5.658 | 6.219 | 5.658 | 5.785 | 56,417 | -0.04(-0.73%) |
Dec 28, 2004 | 5.836 | 6.160 | 5.658 | 5.828 | 99,553 | +0.01(+0.15%) |
Dec 27, 2004 | 5.870 | 6.577 | 5.727 | 5.819 | 318,172 | +0.04(+0.74%) |
Dec 23, 2004 | 5.411 | 5.828 | 5.411 | 5.777 | 79,455 | +0.28(+5.11%) |
Dec 22, 2004 | 5.343 | 5.513 | 5.292 | 5.496 | 57,240 | +0.15(+2.87%) |
Dec 21, 2004 | 5.181 | 5.437 | 5.181 | 5.343 | 83,451 | +0.17(+3.29%) |
Dec 20, 2004 | 5.020 | 5.403 | 5.020 | 5.173 | 113,188 | +0.09(+1.84%) |
Dec 17, 2004 | 4.901 | 5.309 | 4.884 | 5.079 | 149,977 | +0.07(+1.36%) |
Dec 16, 2004 | 4.679 | 5.309 | 4.594 | 5.011 | 209,098 | +0.25(+5.18%) |
Dec 15, 2004 | 5.079 | 5.249 | 4.764 | 4.764 | 267,749 | -0.43(-8.20%) |
Dec 14, 2004 | 5.198 | 5.445 | 5.190 | 5.190 | 82,510 | -0.09(-1.61%) |
Dec 13, 2004 | 5.232 | 5.445 | 5.198 | 5.275 | 179,008 | +0.09(+1.64%) |
Dec 10, 2004 | 5.530 | 5.530 | 5.190 | 5.190 | 110,249 | -0.26(-4.69%) |
Dec 09, 2004 | 4.901 | 5.445 | 4.901 | 5.445 | 211,566 | +0.55(+11.30%) |
Dec 08, 2004 | 4.858 | 5.079 | 4.594 | 4.892 | 330,749 | +0.05(+1.05%) |
Dec 07, 2004 | 4.858 | 5.105 | 4.790 | 4.841 | 127,410 | -0.12(-2.40%) |
Dec 06, 2004 | 4.688 | 5.028 | 4.671 | 4.960 | 349,907 | -0.09(-1.85%) |
Dec 03, 2004 | 5.105 | 5.258 | 4.935 | 5.054 | 604,375 | -0.09(-1.66%) |
Dec 02, 2004 | 5.870 | 5.956 | 5.045 | 5.139 | 454,633 | -0.82(-13.71%) |
Dec 01, 2004 | 6.228 | 6.355 | 5.956 | 5.956 | 113,540 | -0.43(-6.67%) |
Nov 30, 2004 | 5.990 | 6.441 | 5.990 | 6.381 | 69,229 | +0.25(+4.02%) |
Nov 29, 2004 | 6.041 | 6.160 | 5.964 | 6.134 | 88,975 | +0.18(+3.00%) |
Nov 26, 2004 | 5.956 | 6.116 | 5.939 | 5.956 | 27,033 | -0.09(-1.55%) |
Nov 24, 2004 | 6.177 | 6.321 | 5.870 | 6.049 | 55,124 | -0.05(-0.84%) |
Nov 23, 2004 | 5.973 | 6.347 | 5.973 | 6.100 | 54,537 | -0.03(-0.42%) |
Nov 22, 2004 | 5.853 | 6.424 | 5.853 | 6.126 | 135,285 | +0.17(+2.86%) |
Nov 19, 2004 | 5.956 | 6.211 | 5.836 | 5.956 | 112,247 | -0.27(-4.37%) |
Nov 18, 2004 | 6.721 | 6.781 | 5.836 | 6.228 | 469,090 | -0.42(-6.27%) |
Nov 17, 2004 | 6.381 | 7.062 | 6.381 | 6.645 | 235,309 | +0.29(+4.55%) |
Nov 16, 2004 | 6.415 | 6.543 | 6.304 | 6.355 | 136,813 | -0.16(-2.48%) |
Nov 15, 2004 | 7.317 | 7.317 | 6.185 | 6.517 | 584,981 | -0.84(-11.44%) |
Nov 12, 2004 | 7.444 | 7.487 | 7.147 | 7.359 | 78,984 | -0.09(-1.26%) |
Nov 11, 2004 | 7.164 | 7.606 | 7.147 | 7.453 | 112,247 | +0.27(+3.79%) |
Nov 10, 2004 | 6.908 | 7.181 | 6.806 | 7.181 | 128,232 | +0.37(+5.50%) |
Nov 09, 2004 | 6.721 | 6.857 | 6.679 | 6.806 | 80,512 | +0.04(+0.63%) |
Nov 08, 2004 | 6.908 | 6.908 | 6.653 | 6.764 | 109,544 | -0.03(-0.38%) |
Nov 05, 2004 | 6.560 | 6.942 | 6.534 | 6.789 | 96,145 | +0.04(+0.63%) |
Nov 04, 2004 | 6.764 | 6.815 | 6.492 | 6.747 | 101,316 | +0.08(+1.15%) |
Nov 03, 2004 | 6.917 | 6.925 | 6.551 | 6.670 | 76,751 | +0.07(+1.03%) |
Nov 02, 2004 | 6.747 | 6.908 | 6.602 | 6.602 | 178,186 | -0.14(-2.14%) |
Nov 01, 2004 | 6.585 | 6.866 | 6.211 | 6.747 | 273,038 | +0.45(+7.16%) |
Oct 29, 2004 | 6.032 | 6.415 | 6.032 | 6.296 | 127,057 | -0.07(-1.07%) |
Oct 28, 2004 | 6.466 | 6.509 | 6.066 | 6.364 | 204,161 | +0.12(+1.91%) |
Oct 27, 2004 | 6.534 | 6.534 | 6.032 | 6.245 | 299,366 | -0.05(-0.81%) |
Oct 26, 2004 | 6.483 | 6.483 | 6.287 | 6.296 | 249,178 | -0.09(-1.33%) |
Oct 25, 2004 | 6.347 | 6.398 | 6.304 | 6.381 | 144,688 | +0.03(+0.54%) |
Oct 22, 2004 | 6.296 | 6.381 | 6.211 | 6.347 | 131,406 | +0.12(+1.91%) |
Oct 21, 2004 | 6.458 | 6.458 | 6.194 | 6.228 | 89,210 | +0.06(+0.97%) |
Oct 20, 2004 | 5.785 | 6.338 | 5.785 | 6.168 | 175,482 | +0.31(+5.38%) |
Oct 19, 2004 | 5.743 | 5.956 | 5.615 | 5.853 | 76,869 | +0.24(+4.24%) |
Oct 18, 2004 | 5.530 | 5.658 | 5.411 | 5.615 | 71,109 | +0.16(+2.96%) |
Oct 15, 2004 | 5.734 | 5.734 | 5.428 | 5.454 | 59,591 | -0.24(-4.19%) |
Oct 14, 2004 | 5.530 | 5.956 | 5.403 | 5.692 | 113,188 | +0.20(+3.72%) |
Oct 13, 2004 | 6.100 | 6.296 | 5.488 | 5.488 | 305,361 | -0.78(-12.48%) |
Oct 12, 2004 | 6.296 | 6.398 | 6.168 | 6.270 | 308,534 | -0.01(-0.14%) |
Oct 11, 2004 | 6.126 | 6.381 | 6.126 | 6.279 | 214,387 | +0.27(+4.53%) |
Oct 08, 2004 | 5.836 | 6.083 | 5.828 | 6.007 | 91,208 | +0.00(+0.00%) |
Oct 07, 2004 | 6.109 | 6.109 | 5.794 | 6.007 | 118,477 | +0.01(+0.14%) |
Oct 06, 2004 | 6.126 | 6.126 | 5.785 | 5.998 | 107,781 | +0.02(+0.28%) |
Oct 05, 2004 | 5.888 | 6.075 | 5.828 | 5.981 | 257,876 | +0.10(+1.74%) |
Oct 04, 2004 | 5.641 | 6.015 | 5.615 | 5.879 | 371,417 | +0.37(+6.80%) |