Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.005 | 5.005 | 4.949 | 4.963 | 99,770 | -0.01(-0.19%) |
Dec 30, 2004 | 5.005 | 5.005 | 4.953 | 4.972 | 155,624 | -0.00(-0.05%) |
Dec 29, 2004 | 4.946 | 4.996 | 4.909 | 4.975 | 305,706 | +0.06(+1.19%) |
Dec 28, 2004 | 4.881 | 4.925 | 4.878 | 4.916 | 240,471 | +0.00(+0.05%) |
Dec 27, 2004 | 4.895 | 4.925 | 4.867 | 4.914 | 427,647 | +0.05(+0.96%) |
Dec 23, 2004 | 4.871 | 4.888 | 4.855 | 4.867 | 128,336 | +0.02(+0.39%) |
Dec 22, 2004 | 4.843 | 4.890 | 4.824 | 4.848 | 285,666 | +0.02(+0.34%) |
Dec 21, 2004 | 4.775 | 4.855 | 4.763 | 4.832 | 417,414 | +0.06(+1.18%) |
Dec 20, 2004 | 4.796 | 4.813 | 4.749 | 4.775 | 229,386 | -0.03(-0.68%) |
Dec 17, 2004 | 4.761 | 4.839 | 4.749 | 4.808 | 272,875 | +0.07(+1.49%) |
Dec 16, 2004 | 4.749 | 4.768 | 4.719 | 4.738 | 344,932 | -0.01(-0.30%) |
Dec 15, 2004 | 4.773 | 4.796 | 4.749 | 4.752 | 495,013 | -0.04(-0.93%) |
Dec 14, 2004 | 4.841 | 4.841 | 4.796 | 4.796 | 295,047 | -0.04(-0.73%) |
Dec 13, 2004 | 4.855 | 4.855 | 4.810 | 4.832 | 226,401 | -0.00(-0.05%) |
Dec 10, 2004 | 4.822 | 4.857 | 4.813 | 4.834 | 239,619 | -0.01(-0.24%) |
Dec 09, 2004 | 4.843 | 4.862 | 4.834 | 4.846 | 274,581 | +0.00(+0.00%) |
Dec 08, 2004 | 4.902 | 4.914 | 4.843 | 4.846 | 253,262 | -0.03(-0.67%) |
Dec 07, 2004 | 4.848 | 4.890 | 4.832 | 4.878 | 272,875 | +0.00(+0.00%) |
Dec 06, 2004 | 4.921 | 4.921 | 4.834 | 4.878 | 292,488 | +0.01(+0.19%) |
Dec 03, 2004 | 4.897 | 4.897 | 4.843 | 4.869 | 243,882 | +0.03(+0.53%) |
Dec 02, 2004 | 4.857 | 4.867 | 4.841 | 4.843 | 272,449 | -0.01(-0.24%) |
Dec 01, 2004 | 4.904 | 4.960 | 4.855 | 4.855 | 350,048 | -0.05(-0.96%) |
Nov 30, 2004 | 5.024 | 5.043 | 4.902 | 4.902 | 330,861 | -0.10(-1.97%) |
Nov 29, 2004 | 5.000 | 5.036 | 4.960 | 5.000 | 254,968 | -0.03(-0.61%) |
Nov 26, 2004 | 5.003 | 5.101 | 5.003 | 5.031 | 95,506 | +0.05(+1.04%) |
Nov 24, 2004 | 4.935 | 4.984 | 4.923 | 4.979 | 154,771 | +0.08(+1.58%) |
Nov 23, 2004 | 4.911 | 4.937 | 4.867 | 4.902 | 294,620 | +0.00(+0.00%) |
Nov 22, 2004 | 4.979 | 4.993 | 4.878 | 4.902 | 317,218 | -0.05(-1.09%) |
Nov 19, 2004 | 4.923 | 4.956 | 4.904 | 4.956 | 189,734 | +0.04(+0.71%) |
Nov 18, 2004 | 4.921 | 4.949 | 4.902 | 4.921 | 304,853 | -0.01(-0.29%) |
Nov 17, 2004 | 4.965 | 4.965 | 4.902 | 4.935 | 393,111 | -0.02(-0.33%) |
Nov 16, 2004 | 4.968 | 4.982 | 4.925 | 4.951 | 349,195 | -0.02(-0.38%) |
Nov 15, 2004 | 5.080 | 5.087 | 4.935 | 4.970 | 412,298 | -0.11(-2.12%) |
Nov 12, 2004 | 5.078 | 5.089 | 5.057 | 5.078 | 207,215 | +0.02(+0.32%) |
Nov 11, 2004 | 5.054 | 5.132 | 5.043 | 5.061 | 342,373 | +0.01(+0.14%) |
Nov 10, 2004 | 4.972 | 5.054 | 4.963 | 5.054 | 201,672 | +0.08(+1.65%) |
Nov 09, 2004 | 4.960 | 4.972 | 4.937 | 4.972 | 202,525 | +0.02(+0.33%) |
Nov 08, 2004 | 4.960 | 4.963 | 4.925 | 4.956 | 198,261 | +0.01(+0.14%) |
Nov 05, 2004 | 4.984 | 5.007 | 4.904 | 4.949 | 261,790 | -0.00(-0.09%) |
Nov 04, 2004 | 4.949 | 4.991 | 4.925 | 4.953 | 310,396 | +0.02(+0.43%) |
Nov 03, 2004 | 4.984 | 5.012 | 4.895 | 4.932 | 193,571 | +0.00(+0.10%) |
Nov 02, 2004 | 4.923 | 4.972 | 4.911 | 4.928 | 314,233 | +0.01(+0.24%) |
Nov 01, 2004 | 4.937 | 4.944 | 4.902 | 4.916 | 268,612 | +0.01(+0.19%) |
Oct 29, 2004 | 4.900 | 4.949 | 4.883 | 4.907 | 326,598 | +0.03(+0.67%) |
Oct 28, 2004 | 4.874 | 4.888 | 4.874 | 4.874 | 240,471 | +0.02(+0.39%) |
Oct 27, 2004 | 4.864 | 4.874 | 4.846 | 4.855 | 264,348 | +0.02(+0.49%) |
Oct 26, 2004 | 4.855 | 4.862 | 4.822 | 4.832 | 309,117 | -0.01(-0.29%) |
Oct 25, 2004 | 4.848 | 4.857 | 4.832 | 4.846 | 297,178 | +0.01(+0.24%) |
Oct 22, 2004 | 4.829 | 4.843 | 4.815 | 4.834 | 248,572 | +0.01(+0.29%) |
Oct 21, 2004 | 4.834 | 4.836 | 4.808 | 4.820 | 226,828 | -0.00(-0.05%) |
Oct 20, 2004 | 4.857 | 4.857 | 4.796 | 4.822 | 294,620 | -0.02(-0.39%) |
Oct 19, 2004 | 4.864 | 4.867 | 4.839 | 4.841 | 261,363 | -0.01(-0.24%) |
Oct 18, 2004 | 4.841 | 4.853 | 4.810 | 4.853 | 329,582 | +0.03(+0.63%) |
Oct 15, 2004 | 4.862 | 4.862 | 4.813 | 4.822 | 296,752 | -0.04(-0.72%) |
Oct 14, 2004 | 4.855 | 4.860 | 4.841 | 4.857 | 192,718 | +0.01(+0.19%) |
Oct 13, 2004 | 4.855 | 4.855 | 4.796 | 4.848 | 260,084 | +0.01(+0.15%) |
Oct 12, 2004 | 4.883 | 4.883 | 4.810 | 4.841 | 487,765 | -0.03(-0.53%) |
Oct 11, 2004 | 4.874 | 4.876 | 4.860 | 4.867 | 148,376 | -0.00(-0.10%) |
Oct 08, 2004 | 4.871 | 4.876 | 4.855 | 4.871 | 237,487 | +0.01(+0.24%) |
Oct 07, 2004 | 4.897 | 4.897 | 4.855 | 4.860 | 312,101 | -0.02(-0.48%) |
Oct 06, 2004 | 4.900 | 4.902 | 4.862 | 4.883 | 351,327 | -0.01(-0.29%) |
Oct 05, 2004 | 4.916 | 4.916 | 4.874 | 4.897 | 310,822 | -0.02(-0.38%) |
Oct 04, 2004 | 4.946 | 4.946 | 4.892 | 4.916 | 275,860 | +0.00(+0.00%) |