Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.585 | 5.790 | 5.580 | 5.672 | 1,004,755 | +0.06(+1.15%) |
Dec 30, 2004 | 5.574 | 5.626 | 5.558 | 5.607 | 574,463 | +0.01(+0.24%) |
Dec 29, 2004 | 5.580 | 5.626 | 5.561 | 5.593 | 770,151 | -0.05(-0.81%) |
Dec 28, 2004 | 5.639 | 5.653 | 5.572 | 5.639 | 565,197 | -0.05(-0.85%) |
Dec 27, 2004 | 5.645 | 5.693 | 5.588 | 5.688 | 634,874 | +0.02(+0.29%) |
Dec 23, 2004 | 5.666 | 5.688 | 5.636 | 5.672 | 486,255 | +0.06(+1.01%) |
Dec 22, 2004 | 5.599 | 5.647 | 5.564 | 5.615 | 264,994 | -0.04(-0.67%) |
Dec 21, 2004 | 5.723 | 5.723 | 5.601 | 5.653 | 518,129 | -0.05(-0.95%) |
Dec 20, 2004 | 5.712 | 5.715 | 5.639 | 5.707 | 775,340 | -0.01(-0.14%) |
Dec 17, 2004 | 5.626 | 5.715 | 5.612 | 5.715 | 973,623 | +0.12(+2.07%) |
Dec 16, 2004 | 5.612 | 5.647 | 5.556 | 5.599 | 2,310,084 | +0.11(+1.97%) |
Dec 15, 2004 | 5.396 | 5.558 | 5.396 | 5.491 | 3,687,685 | +0.27(+5.17%) |
Dec 14, 2004 | 5.342 | 5.342 | 5.167 | 5.221 | 2,767,431 | -0.19(-3.49%) |
Dec 13, 2004 | 5.437 | 5.488 | 5.340 | 5.410 | 1,312,000 | -0.03(-0.50%) |
Dec 10, 2004 | 5.512 | 5.512 | 5.413 | 5.437 | 1,923,896 | -0.08(-1.37%) |
Dec 09, 2004 | 5.599 | 5.653 | 5.423 | 5.512 | 5,270,239 | -0.42(-7.14%) |
Dec 08, 2004 | 5.987 | 5.998 | 5.936 | 5.936 | 320,587 | -0.10(-1.70%) |
Dec 07, 2004 | 6.071 | 6.109 | 6.017 | 6.038 | 574,834 | -0.04(-0.58%) |
Dec 06, 2004 | 6.025 | 6.095 | 6.022 | 6.074 | 1,322,007 | -0.02(-0.35%) |
Dec 03, 2004 | 6.082 | 6.109 | 6.060 | 6.095 | 1,575,141 | -0.20(-3.17%) |
Dec 02, 2004 | 6.155 | 6.389 | 6.155 | 6.295 | 1,212,303 | +0.16(+2.64%) |
Dec 01, 2004 | 6.030 | 6.149 | 6.030 | 6.133 | 1,853,849 | +0.15(+2.48%) |
Nov 30, 2004 | 6.012 | 6.020 | 5.976 | 5.985 | 298,721 | -0.01(-0.22%) |
Nov 29, 2004 | 5.974 | 6.003 | 5.974 | 5.998 | 670,454 | +0.02(+0.41%) |
Nov 26, 2004 | 6.074 | 6.074 | 5.974 | 5.974 | 222,743 | -0.08(-1.38%) |
Nov 24, 2004 | 6.074 | 6.092 | 6.036 | 6.057 | 1,203,037 | +0.01(+0.09%) |
Nov 23, 2004 | 5.947 | 6.052 | 5.936 | 6.052 | 596,700 | +0.15(+2.61%) |
Nov 22, 2004 | 5.931 | 5.936 | 5.887 | 5.898 | 425,473 | +0.04(+0.74%) |
Nov 19, 2004 | 5.801 | 5.877 | 5.801 | 5.855 | 1,744,886 | +0.11(+1.88%) |
Nov 18, 2004 | 5.828 | 5.855 | 5.736 | 5.747 | 683,055 | -0.11(-1.84%) |
Nov 17, 2004 | 5.680 | 5.855 | 5.680 | 5.855 | 527,023 | +0.18(+3.09%) |
Nov 16, 2004 | 5.693 | 5.736 | 5.666 | 5.680 | 246,463 | -0.01(-0.24%) |
Nov 15, 2004 | 5.774 | 5.779 | 5.672 | 5.693 | 177,157 | -0.04(-0.71%) |
Nov 12, 2004 | 5.707 | 5.750 | 5.639 | 5.734 | 366,544 | +0.05(+0.95%) |
Nov 11, 2004 | 5.647 | 5.699 | 5.618 | 5.680 | 252,022 | +0.03(+0.57%) |
Nov 10, 2004 | 5.669 | 5.680 | 5.615 | 5.647 | 504,416 | -0.01(-0.24%) |
Nov 09, 2004 | 5.666 | 5.693 | 5.650 | 5.661 | 473,654 | -0.05(-0.80%) |
Nov 08, 2004 | 5.537 | 5.707 | 5.534 | 5.707 | 1,342,020 | +0.19(+3.52%) |
Nov 05, 2004 | 5.518 | 5.572 | 5.480 | 5.512 | 652,294 | +0.00(+0.05%) |
Nov 04, 2004 | 5.558 | 5.558 | 5.423 | 5.510 | 436,962 | -0.06(-1.07%) |
Nov 03, 2004 | 5.518 | 5.596 | 5.518 | 5.569 | 916,917 | +0.17(+3.10%) |
Nov 02, 2004 | 5.369 | 5.437 | 5.342 | 5.402 | 1,126,689 | +0.19(+3.73%) |
Nov 01, 2004 | 5.145 | 5.259 | 5.145 | 5.207 | 689,726 | +0.06(+1.21%) |
Oct 29, 2004 | 5.137 | 5.216 | 5.135 | 5.145 | 312,434 | +0.01(+0.16%) |
Oct 28, 2004 | 5.097 | 5.143 | 5.075 | 5.137 | 240,533 | +0.07(+1.33%) |
Oct 27, 2004 | 5.019 | 5.073 | 4.978 | 5.070 | 455,864 | +0.05(+1.02%) |
Oct 26, 2004 | 4.989 | 5.019 | 4.965 | 5.019 | 734,942 | -0.08(-1.59%) |
Oct 25, 2004 | 5.121 | 5.129 | 5.078 | 5.100 | 463,647 | -0.11(-2.17%) |
Oct 22, 2004 | 5.264 | 5.299 | 5.207 | 5.213 | 1,088,886 | +0.08(+1.63%) |
Oct 21, 2004 | 5.100 | 5.132 | 5.083 | 5.129 | 1,311,259 | -0.04(-0.68%) |
Oct 20, 2004 | 5.154 | 5.224 | 5.137 | 5.164 | 942,490 | -0.14(-2.64%) |
Oct 19, 2004 | 5.207 | 5.359 | 5.194 | 5.305 | 1,989,867 | +0.17(+3.31%) |
Oct 18, 2004 | 5.121 | 5.167 | 5.121 | 5.135 | 540,366 | +0.01(+0.26%) |
Oct 15, 2004 | 5.059 | 5.121 | 5.040 | 5.121 | 637,839 | +0.12(+2.43%) |
Oct 14, 2004 | 5.100 | 5.118 | 4.981 | 5.000 | 874,667 | -0.10(-1.96%) |
Oct 13, 2004 | 5.121 | 5.145 | 5.086 | 5.100 | 1,246,771 | +0.05(+1.07%) |
Oct 12, 2004 | 5.046 | 5.056 | 4.951 | 5.046 | 963,245 | -0.05(-1.06%) |
Oct 11, 2004 | 5.019 | 5.108 | 5.019 | 5.100 | 694,544 | +0.08(+1.61%) |
Oct 08, 2004 | 5.059 | 5.067 | 5.016 | 5.019 | 1,853,108 | +0.01(+0.27%) |
Oct 07, 2004 | 5.005 | 5.032 | 4.994 | 5.005 | 2,096,977 | +0.03(+0.54%) |
Oct 06, 2004 | 5.040 | 5.070 | 4.970 | 4.978 | 2,147,752 | -0.15(-2.89%) |
Oct 05, 2004 | 5.154 | 5.159 | 5.100 | 5.127 | 1,084,809 | +0.05(+1.06%) |
Oct 04, 2004 | 4.943 | 5.086 | 4.943 | 5.073 | 2,227,806 | +0.13(+2.73%) |