Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.371 | 5.396 | 5.371 | 5.392 | 344,976 | +0.02(+0.39%) |
Dec 30, 2004 | 5.360 | 5.391 | 5.344 | 5.371 | 163,484 | +0.00(+0.04%) |
Dec 29, 2004 | 5.341 | 5.376 | 5.341 | 5.369 | 212,292 | -0.01(-0.16%) |
Dec 28, 2004 | 5.298 | 5.380 | 5.298 | 5.377 | 392,362 | +0.08(+1.51%) |
Dec 27, 2004 | 5.296 | 5.312 | 5.273 | 5.297 | 304,223 | +0.00(+0.02%) |
Dec 23, 2004 | 5.292 | 5.334 | 5.276 | 5.296 | 291,902 | -0.04(-0.69%) |
Dec 22, 2004 | 5.306 | 5.350 | 5.288 | 5.333 | 254,467 | +0.02(+0.30%) |
Dec 21, 2004 | 5.302 | 5.318 | 5.264 | 5.317 | 664,837 | +0.00(+0.02%) |
Dec 20, 2004 | 5.318 | 5.376 | 5.306 | 5.316 | 353,031 | -0.06(-1.04%) |
Dec 17, 2004 | 5.323 | 5.393 | 5.323 | 5.372 | 837,325 | +0.05(+0.91%) |
Dec 16, 2004 | 5.363 | 5.363 | 5.282 | 5.323 | 389,519 | -0.04(-0.71%) |
Dec 15, 2004 | 5.327 | 5.379 | 5.326 | 5.361 | 563,903 | +0.03(+0.61%) |
Dec 14, 2004 | 5.297 | 5.365 | 5.294 | 5.328 | 633,087 | +0.01(+0.20%) |
Dec 13, 2004 | 5.260 | 5.345 | 5.260 | 5.318 | 843,011 | +0.04(+0.74%) |
Dec 10, 2004 | 5.203 | 5.300 | 5.192 | 5.279 | 656,307 | +0.04(+0.75%) |
Dec 09, 2004 | 5.197 | 5.250 | 5.160 | 5.240 | 1,434,399 | -0.01(-0.16%) |
Dec 08, 2004 | 5.091 | 5.255 | 5.091 | 5.248 | 796,572 | +0.09(+1.78%) |
Dec 07, 2004 | 5.235 | 5.260 | 5.146 | 5.157 | 1,175,193 | -0.08(-1.49%) |
Dec 06, 2004 | 5.286 | 5.339 | 5.234 | 5.235 | 1,184,670 | -0.16(-2.92%) |
Dec 03, 2004 | 5.355 | 5.401 | 5.343 | 5.392 | 1,144,865 | +0.05(+0.95%) |
Dec 02, 2004 | 5.344 | 5.391 | 5.323 | 5.341 | 620,767 | +0.00(+0.00%) |
Dec 01, 2004 | 5.243 | 5.346 | 5.234 | 5.341 | 925,938 | +0.06(+1.12%) |
Nov 30, 2004 | 5.281 | 5.318 | 5.254 | 5.282 | 821,213 | -0.04(-0.71%) |
Nov 29, 2004 | 5.228 | 5.355 | 5.223 | 5.320 | 1,265,228 | +0.05(+1.04%) |
Nov 26, 2004 | 5.234 | 5.283 | 5.227 | 5.265 | 172,961 | +0.02(+0.34%) |
Nov 24, 2004 | 5.223 | 5.255 | 5.187 | 5.247 | 934,468 | +0.01(+0.26%) |
Nov 23, 2004 | 5.154 | 5.276 | 5.154 | 5.234 | 968,586 | +0.08(+1.51%) |
Nov 22, 2004 | 5.096 | 5.189 | 5.096 | 5.155 | 2,605,801 | -0.05(-0.99%) |
Nov 19, 2004 | 5.282 | 5.296 | 5.207 | 5.207 | 869,548 | -0.06(-1.20%) |
Nov 18, 2004 | 5.257 | 5.280 | 5.242 | 5.270 | 589,492 | +0.01(+0.10%) |
Nov 17, 2004 | 5.223 | 5.295 | 5.222 | 5.265 | 2,599,167 | -0.01(-0.24%) |
Nov 16, 2004 | 5.371 | 5.372 | 5.269 | 5.278 | 1,795,960 | -0.10(-1.84%) |
Nov 15, 2004 | 5.360 | 5.401 | 5.360 | 5.377 | 584,753 | -0.00(-0.08%) |
Nov 12, 2004 | 5.339 | 5.381 | 5.330 | 5.381 | 816,001 | -0.01(-0.10%) |
Nov 11, 2004 | 5.276 | 5.402 | 5.276 | 5.387 | 1,868,936 | +0.11(+2.00%) |
Nov 10, 2004 | 5.208 | 5.431 | 5.208 | 5.281 | 2,994,373 | +0.07(+1.40%) |
Nov 09, 2004 | 5.065 | 5.225 | 5.046 | 5.208 | 3,329,871 | +0.16(+3.24%) |
Nov 08, 2004 | 5.065 | 5.146 | 5.045 | 5.045 | 1,753,312 | -0.01(-0.10%) |
Nov 05, 2004 | 5.009 | 5.062 | 5.002 | 5.050 | 1,154,816 | +0.05(+1.03%) |
Nov 04, 2004 | 5.001 | 5.001 | 4.933 | 4.998 | 2,057,535 | -0.03(-0.57%) |
Nov 03, 2004 | 5.033 | 5.055 | 4.986 | 5.027 | 1,469,465 | +0.07(+1.34%) |
Nov 02, 2004 | 4.902 | 4.975 | 4.886 | 4.960 | 1,639,110 | +0.06(+1.21%) |
Nov 01, 2004 | 4.923 | 4.941 | 4.886 | 4.901 | 948,210 | -0.06(-1.17%) |
Oct 29, 2004 | 4.964 | 4.971 | 4.907 | 4.959 | 714,593 | +0.01(+0.21%) |
Oct 28, 2004 | 5.012 | 5.017 | 4.883 | 4.949 | 2,155,152 | -0.03(-0.64%) |
Oct 27, 2004 | 4.964 | 5.000 | 4.904 | 4.980 | 1,049,618 | +0.07(+1.48%) |
Oct 26, 2004 | 4.880 | 4.926 | 4.870 | 4.907 | 1,665,172 | +0.08(+1.73%) |
Oct 25, 2004 | 4.811 | 4.838 | 4.783 | 4.824 | 1,496,949 | +0.02(+0.40%) |
Oct 22, 2004 | 4.906 | 4.911 | 4.784 | 4.805 | 1,409,284 | -0.05(-1.00%) |
Oct 21, 2004 | 4.862 | 4.864 | 4.836 | 4.854 | 1,068,098 | +0.02(+0.33%) |
Oct 20, 2004 | 4.854 | 4.873 | 4.816 | 4.838 | 1,290,817 | +0.08(+1.60%) |
Oct 19, 2004 | 4.801 | 4.837 | 4.735 | 4.762 | 862,440 | +0.01(+0.29%) |
Oct 18, 2004 | 4.727 | 4.798 | 4.723 | 4.748 | 1,120,698 | +0.02(+0.33%) |
Oct 15, 2004 | 4.801 | 4.805 | 4.699 | 4.732 | 2,011,570 | -0.05(-1.06%) |
Oct 14, 2004 | 4.827 | 4.844 | 4.764 | 4.783 | 562,481 | -0.02(-0.44%) |
Oct 13, 2004 | 4.896 | 4.901 | 4.772 | 4.804 | 1,695,974 | -0.02(-0.33%) |
Oct 12, 2004 | 4.732 | 4.864 | 4.676 | 4.820 | 3,391,000 | +0.20(+4.29%) |
Oct 11, 2004 | 4.590 | 4.642 | 4.590 | 4.622 | 1,763,737 | +0.04(+0.78%) |
Oct 08, 2004 | 4.694 | 4.714 | 4.569 | 4.586 | 2,738,484 | -0.04(-0.89%) |
Oct 07, 2004 | 4.690 | 4.690 | 4.574 | 4.627 | 2,787,292 | -0.04(-0.79%) |
Oct 06, 2004 | 4.938 | 4.944 | 4.540 | 4.664 | 10,194,800 | -0.28(-5.60%) |
Oct 05, 2004 | 5.060 | 5.062 | 4.922 | 4.940 | 2,376,923 | -0.12(-2.38%) |
Oct 04, 2004 | 5.033 | 5.076 | 5.017 | 5.060 | 1,225,897 | +0.02(+0.44%) |