Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.359 | 5.384 | 5.359 | 5.380 | 345,743 | +0.02(+0.39%) |
Dec 30, 2004 | 5.348 | 5.379 | 5.332 | 5.359 | 163,848 | +0.00(+0.04%) |
Dec 29, 2004 | 5.329 | 5.364 | 5.329 | 5.357 | 212,765 | -0.01(-0.16%) |
Dec 28, 2004 | 5.286 | 5.368 | 5.286 | 5.365 | 393,236 | +0.08(+1.51%) |
Dec 27, 2004 | 5.284 | 5.300 | 5.261 | 5.285 | 304,900 | +0.00(+0.02%) |
Dec 23, 2004 | 5.280 | 5.322 | 5.264 | 5.284 | 292,552 | -0.04(-0.69%) |
Dec 22, 2004 | 5.295 | 5.338 | 5.277 | 5.321 | 255,033 | +0.02(+0.30%) |
Dec 21, 2004 | 5.290 | 5.306 | 5.252 | 5.305 | 666,316 | +0.00(+0.02%) |
Dec 20, 2004 | 5.306 | 5.364 | 5.295 | 5.304 | 353,817 | -0.06(-1.04%) |
Dec 17, 2004 | 5.311 | 5.381 | 5.311 | 5.360 | 839,188 | +0.05(+0.91%) |
Dec 16, 2004 | 5.351 | 5.351 | 5.270 | 5.311 | 390,386 | -0.04(-0.71%) |
Dec 15, 2004 | 5.316 | 5.367 | 5.315 | 5.349 | 565,158 | +0.03(+0.61%) |
Dec 14, 2004 | 5.285 | 5.354 | 5.282 | 5.317 | 634,496 | +0.01(+0.20%) |
Dec 13, 2004 | 5.248 | 5.333 | 5.248 | 5.306 | 844,887 | +0.04(+0.74%) |
Dec 10, 2004 | 5.191 | 5.288 | 5.181 | 5.267 | 657,768 | +0.04(+0.74%) |
Dec 09, 2004 | 5.185 | 5.239 | 5.148 | 5.228 | 1,437,591 | -0.01(-0.16%) |
Dec 08, 2004 | 5.080 | 5.243 | 5.080 | 5.237 | 798,345 | +0.09(+1.78%) |
Dec 07, 2004 | 5.223 | 5.248 | 5.135 | 5.145 | 1,177,808 | -0.08(-1.49%) |
Dec 06, 2004 | 5.275 | 5.327 | 5.222 | 5.223 | 1,187,307 | -0.16(-2.92%) |
Dec 03, 2004 | 5.343 | 5.389 | 5.331 | 5.380 | 1,147,413 | +0.05(+0.95%) |
Dec 02, 2004 | 5.332 | 5.379 | 5.311 | 5.329 | 622,148 | +0.00(+0.00%) |
Dec 01, 2004 | 5.231 | 5.335 | 5.222 | 5.329 | 927,999 | +0.06(+1.12%) |
Nov 30, 2004 | 5.269 | 5.306 | 5.242 | 5.270 | 823,041 | -0.04(-0.71%) |
Nov 29, 2004 | 5.217 | 5.343 | 5.211 | 5.308 | 1,268,043 | +0.05(+1.04%) |
Nov 26, 2004 | 5.222 | 5.271 | 5.216 | 5.253 | 173,346 | +0.02(+0.34%) |
Nov 24, 2004 | 5.211 | 5.243 | 5.176 | 5.236 | 936,547 | +0.01(+0.26%) |
Nov 23, 2004 | 5.143 | 5.264 | 5.143 | 5.222 | 970,742 | +0.08(+1.51%) |
Nov 22, 2004 | 5.085 | 5.178 | 5.085 | 5.144 | 2,611,600 | -0.05(-0.99%) |
Nov 19, 2004 | 5.270 | 5.284 | 5.196 | 5.196 | 871,483 | -0.06(-1.20%) |
Nov 18, 2004 | 5.245 | 5.268 | 5.230 | 5.259 | 590,804 | +0.01(+0.10%) |
Nov 17, 2004 | 5.211 | 5.283 | 5.210 | 5.253 | 2,604,951 | -0.01(-0.24%) |
Nov 16, 2004 | 5.359 | 5.360 | 5.258 | 5.266 | 1,799,957 | -0.10(-1.84%) |
Nov 15, 2004 | 5.348 | 5.389 | 5.348 | 5.365 | 586,054 | -0.00(-0.08%) |
Nov 12, 2004 | 5.327 | 5.369 | 5.318 | 5.369 | 817,817 | -0.01(-0.10%) |
Nov 11, 2004 | 5.264 | 5.390 | 5.264 | 5.375 | 1,873,095 | +0.11(+2.00%) |
Nov 10, 2004 | 5.197 | 5.419 | 5.197 | 5.269 | 3,001,037 | +0.07(+1.40%) |
Nov 09, 2004 | 5.053 | 5.213 | 5.035 | 5.197 | 3,337,282 | +0.16(+3.24%) |
Nov 08, 2004 | 5.053 | 5.135 | 5.033 | 5.033 | 1,757,214 | -0.01(-0.10%) |
Nov 05, 2004 | 4.998 | 5.050 | 4.991 | 5.039 | 1,157,386 | +0.05(+1.03%) |
Nov 04, 2004 | 4.990 | 4.990 | 4.922 | 4.987 | 2,062,114 | -0.03(-0.57%) |
Nov 03, 2004 | 5.022 | 5.044 | 4.974 | 5.016 | 1,472,735 | +0.07(+1.34%) |
Nov 02, 2004 | 4.891 | 4.964 | 4.876 | 4.949 | 1,642,758 | +0.06(+1.21%) |
Nov 01, 2004 | 4.912 | 4.930 | 4.876 | 4.890 | 950,320 | -0.06(-1.17%) |
Oct 29, 2004 | 4.953 | 4.960 | 4.897 | 4.948 | 716,183 | +0.01(+0.21%) |
Oct 28, 2004 | 5.001 | 5.006 | 4.872 | 4.938 | 2,159,949 | -0.03(-0.64%) |
Oct 27, 2004 | 4.953 | 4.989 | 4.893 | 4.969 | 1,051,954 | +0.07(+1.48%) |
Oct 26, 2004 | 4.869 | 4.916 | 4.859 | 4.897 | 1,668,878 | +0.08(+1.73%) |
Oct 25, 2004 | 4.801 | 4.827 | 4.772 | 4.813 | 1,500,281 | +0.02(+0.40%) |
Oct 22, 2004 | 4.896 | 4.900 | 4.773 | 4.794 | 1,412,420 | -0.05(-1.00%) |
Oct 21, 2004 | 4.851 | 4.853 | 4.825 | 4.843 | 1,070,476 | +0.02(+0.33%) |
Oct 20, 2004 | 4.843 | 4.862 | 4.805 | 4.827 | 1,293,689 | +0.08(+1.60%) |
Oct 19, 2004 | 4.790 | 4.826 | 4.725 | 4.751 | 864,359 | +0.01(+0.29%) |
Oct 18, 2004 | 4.717 | 4.787 | 4.712 | 4.738 | 1,123,192 | +0.02(+0.33%) |
Oct 15, 2004 | 4.790 | 4.794 | 4.688 | 4.722 | 2,016,047 | -0.05(-1.06%) |
Oct 14, 2004 | 4.817 | 4.833 | 4.753 | 4.772 | 563,733 | -0.02(-0.44%) |
Oct 13, 2004 | 4.885 | 4.890 | 4.762 | 4.793 | 1,699,748 | -0.02(-0.33%) |
Oct 12, 2004 | 4.722 | 4.853 | 4.666 | 4.809 | 3,398,547 | +0.20(+4.29%) |
Oct 11, 2004 | 4.580 | 4.631 | 4.580 | 4.611 | 1,767,662 | +0.04(+0.78%) |
Oct 08, 2004 | 4.684 | 4.704 | 4.559 | 4.575 | 2,744,579 | -0.04(-0.89%) |
Oct 07, 2004 | 4.680 | 4.680 | 4.564 | 4.617 | 2,793,496 | -0.04(-0.79%) |
Oct 06, 2004 | 4.927 | 4.933 | 4.530 | 4.653 | 10,217,489 | -0.28(-5.60%) |
Oct 05, 2004 | 5.049 | 5.050 | 4.911 | 4.929 | 2,382,212 | -0.12(-2.38%) |
Oct 04, 2004 | 5.022 | 5.065 | 5.006 | 5.049 | 1,228,625 | +0.02(+0.44%) |