Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.780 | 7.780 | 7.110 | 7.160 | 131,500 | -0.53(-6.88%) |
Dec 30, 2004 | 6.560 | 7.780 | 6.560 | 7.689 | 456,100 | +1.09(+16.50%) |
Dec 29, 2004 | 6.860 | 7.180 | 6.520 | 6.600 | 186,100 | -0.55(-7.69%) |
Dec 28, 2004 | 7.280 | 7.550 | 7.000 | 7.150 | 212,800 | +0.04(+0.56%) |
Dec 27, 2004 | 7.700 | 7.710 | 7.000 | 7.110 | 419,500 | -0.65(-8.38%) |
Dec 23, 2004 | 8.520 | 9.310 | 7.750 | 7.760 | 1,838,200 | -1.63(-17.36%) |
Dec 22, 2004 | 4.550 | 9.650 | 4.550 | 9.390 | 4,854,000 | +5.14(+120.94%) |
Dec 21, 2004 | 4.210 | 4.250 | 4.200 | 4.250 | 1,900 | -0.05(-1.16%) |
Dec 20, 2004 | 4.318 | 4.380 | 4.300 | 4.300 | 3,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.400 | 4.400 | 4.300 | 4.300 | 900 | -0.10(-2.27%) |
Dec 16, 2004 | 4.351 | 4.400 | 4.351 | 4.400 | 1,100 | +0.07(+1.62%) |
Dec 15, 2004 | 4.250 | 4.359 | 4.250 | 4.330 | 2,100 | +0.07(+1.64%) |
Dec 14, 2004 | 4.291 | 4.291 | 4.260 | 4.260 | 1,500 | -0.07(-1.62%) |
Dec 13, 2004 | 4.340 | 4.340 | 4.271 | 4.330 | 1,200 | -0.02(-0.46%) |
Dec 10, 2004 | 4.360 | 4.410 | 4.270 | 4.350 | 3,600 | -0.09(-2.00%) |
Dec 09, 2004 | 4.400 | 4.439 | 4.330 | 4.439 | 3,100 | +0.12(+2.75%) |
Dec 08, 2004 | 4.380 | 4.410 | 4.261 | 4.320 | 5,500 | -0.07(-1.59%) |
Dec 07, 2004 | 4.480 | 4.480 | 4.380 | 4.390 | 5,300 | -0.06(-1.35%) |
Dec 06, 2004 | 4.471 | 4.500 | 4.450 | 4.450 | 1,500 | -0.06(-1.33%) |
Dec 03, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
Dec 02, 2004 | 4.640 | 4.640 | 4.460 | 4.500 | 7,100 | -0.15(-3.23%) |
Dec 01, 2004 | 4.560 | 4.650 | 4.450 | 4.650 | 4,700 | +0.22(+4.97%) |
Nov 30, 2004 | 4.481 | 4.490 | 4.430 | 4.430 | 700 | +0.00(+0.00%) |
Nov 29, 2004 | 4.500 | 4.500 | 4.430 | 4.430 | 2,700 | +0.00(+0.00%) |
Nov 26, 2004 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | +0.01(+0.20%) |
Nov 24, 2004 | 4.500 | 4.540 | 4.410 | 4.421 | 8,900 | +0.00(+0.02%) |
Nov 23, 2004 | 4.410 | 4.421 | 4.410 | 4.420 | 700 | +0.03(+0.66%) |
Nov 22, 2004 | 4.070 | 4.530 | 4.070 | 4.391 | 7,800 | -0.01(-0.18%) |
Nov 19, 2004 | 4.390 | 4.420 | 4.390 | 4.399 | 2,800 | -0.05(-1.15%) |
Nov 18, 2004 | 4.600 | 4.600 | 4.410 | 4.450 | 4,300 | -0.07(-1.55%) |
Nov 17, 2004 | 4.520 | 4.520 | 4.180 | 4.520 | 5,400 | +0.00(+0.00%) |
Nov 16, 2004 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.560 | 4.590 | 4.460 | 4.520 | 4,400 | -0.06(-1.31%) |
Nov 12, 2004 | 4.650 | 4.650 | 4.450 | 4.580 | 2,700 | -0.03(-0.65%) |
Nov 11, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 3,800 | -0.04(-0.86%) |
Nov 10, 2004 | 4.690 | 4.710 | 4.570 | 4.650 | 2,800 | +0.09(+1.97%) |
Nov 09, 2004 | 4.570 | 4.700 | 4.460 | 4.560 | 6,700 | -0.03(-0.65%) |
Nov 08, 2004 | 4.590 | 4.670 | 4.590 | 4.590 | 1,900 | -0.00(-0.02%) |
Nov 05, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 100 | -0.05(-1.06%) |
Nov 02, 2004 | 4.380 | 4.640 | 4.380 | 4.640 | 900 | +0.05(+1.09%) |
Nov 01, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | -0.12(-2.53%) |
Oct 29, 2004 | 4.709 | 4.709 | 4.709 | 4.709 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.610 | 4.709 | 4.610 | 4.709 | 1,000 | -0.00(-0.02%) |
Oct 27, 2004 | 4.740 | 4.750 | 4.500 | 4.710 | 2,500 | -0.04(-0.84%) |
Oct 26, 2004 | 4.610 | 4.750 | 4.500 | 4.750 | 3,900 | +0.18(+3.92%) |
Oct 25, 2004 | 4.720 | 4.750 | 4.510 | 4.571 | 5,000 | -0.18(-3.77%) |
Oct 22, 2004 | 4.740 | 4.750 | 4.730 | 4.750 | 2,000 | +0.14(+3.04%) |
Oct 21, 2004 | 4.600 | 4.660 | 4.600 | 4.610 | 2,500 | -0.09(-1.91%) |
Oct 20, 2004 | 4.700 | 4.700 | 4.570 | 4.700 | 4,300 | +0.09(+1.95%) |
Oct 19, 2004 | 4.650 | 4.740 | 4.610 | 4.610 | 3,800 | +0.04(+0.88%) |
Oct 18, 2004 | 4.600 | 4.620 | 4.450 | 4.570 | 4,500 | +0.02(+0.44%) |
Oct 15, 2004 | 4.481 | 4.600 | 4.481 | 4.550 | 2,500 | -0.04(-0.87%) |
Oct 14, 2004 | 4.620 | 4.620 | 4.500 | 4.590 | 3,100 | +0.02(+0.48%) |
Oct 13, 2004 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.400 | 4.568 | 4.390 | 4.568 | 1,900 | +0.19(+4.29%) |
Oct 11, 2004 | 4.600 | 4.600 | 4.280 | 4.380 | 13,200 | -0.23(-4.99%) |
Oct 08, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 900 | +0.01(+0.22%) |
Oct 07, 2004 | 4.600 | 4.790 | 4.600 | 4.600 | 4,000 | -0.13(-2.75%) |
Oct 06, 2004 | 4.580 | 4.730 | 4.580 | 4.730 | 1,800 | +0.14(+3.05%) |
Oct 05, 2004 | 4.750 | 4.770 | 4.590 | 4.590 | 3,900 | -0.29(-5.94%) |
Oct 04, 2004 | 4.590 | 4.890 | 4.590 | 4.880 | 4,600 | +0.19(+4.05%) |