Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.330 | 5.330 | 5.090 | 5.150 | 407,700 | -0.21(-3.92%) |
Dec 30, 2004 | 5.440 | 5.440 | 5.340 | 5.360 | 207,400 | -0.13(-2.37%) |
Dec 29, 2004 | 5.400 | 5.500 | 5.340 | 5.490 | 285,300 | +0.04(+0.73%) |
Dec 28, 2004 | 5.400 | 5.480 | 5.310 | 5.450 | 309,500 | +0.06(+1.11%) |
Dec 27, 2004 | 5.500 | 5.520 | 5.350 | 5.390 | 198,100 | -0.09(-1.64%) |
Dec 23, 2004 | 5.380 | 5.520 | 5.350 | 5.480 | 257,800 | +0.15(+2.81%) |
Dec 22, 2004 | 5.400 | 5.400 | 5.300 | 5.330 | 363,300 | -0.07(-1.30%) |
Dec 21, 2004 | 5.250 | 5.450 | 5.230 | 5.400 | 496,500 | +0.15(+2.86%) |
Dec 20, 2004 | 5.200 | 5.310 | 5.150 | 5.250 | 312,200 | +0.05(+0.96%) |
Dec 17, 2004 | 5.180 | 5.250 | 5.130 | 5.200 | 306,800 | +0.02(+0.39%) |
Dec 16, 2004 | 5.260 | 5.260 | 5.170 | 5.180 | 219,100 | -0.06(-1.15%) |
Dec 15, 2004 | 5.250 | 5.290 | 5.210 | 5.240 | 136,900 | -0.01(-0.19%) |
Dec 14, 2004 | 5.290 | 5.360 | 5.170 | 5.250 | 577,600 | +0.03(+0.57%) |
Dec 13, 2004 | 5.250 | 5.270 | 5.170 | 5.220 | 254,500 | -0.04(-0.76%) |
Dec 10, 2004 | 5.270 | 5.310 | 5.190 | 5.260 | 405,800 | -0.09(-1.68%) |
Dec 09, 2004 | 5.410 | 5.480 | 5.300 | 5.350 | 169,100 | -0.06(-1.11%) |
Dec 08, 2004 | 5.200 | 5.490 | 5.100 | 5.410 | 270,700 | +0.16(+3.05%) |
Dec 07, 2004 | 5.380 | 5.500 | 5.220 | 5.250 | 329,000 | -0.14(-2.60%) |
Dec 06, 2004 | 5.500 | 5.570 | 5.320 | 5.390 | 158,400 | -0.10(-1.82%) |
Dec 03, 2004 | 5.450 | 5.630 | 5.360 | 5.490 | 272,400 | +0.11(+2.04%) |
Dec 02, 2004 | 5.610 | 5.750 | 5.230 | 5.380 | 322,100 | -0.24(-4.27%) |
Dec 01, 2004 | 5.630 | 5.780 | 5.540 | 5.620 | 233,400 | -0.10(-1.75%) |
Nov 30, 2004 | 5.830 | 5.960 | 5.650 | 5.720 | 299,100 | -0.17(-2.89%) |
Nov 29, 2004 | 6.300 | 6.350 | 5.850 | 5.890 | 428,200 | -0.34(-5.46%) |
Nov 26, 2004 | 6.040 | 6.250 | 6.040 | 6.230 | 325,400 | +0.20(+3.32%) |
Nov 24, 2004 | 5.720 | 6.060 | 5.570 | 6.030 | 364,500 | +0.30(+5.24%) |
Nov 23, 2004 | 5.650 | 5.750 | 5.550 | 5.730 | 279,200 | +0.11(+1.96%) |
Nov 22, 2004 | 5.430 | 5.640 | 5.430 | 5.620 | 295,900 | +0.13(+2.37%) |
Nov 19, 2004 | 5.570 | 5.640 | 5.380 | 5.490 | 178,100 | -0.07(-1.26%) |
Nov 18, 2004 | 5.460 | 5.590 | 5.370 | 5.560 | 325,800 | +0.16(+2.96%) |
Nov 17, 2004 | 5.210 | 5.440 | 5.160 | 5.400 | 480,800 | +0.24(+4.65%) |
Nov 16, 2004 | 5.030 | 5.160 | 4.910 | 5.160 | 648,500 | +0.13(+2.58%) |
Nov 15, 2004 | 5.200 | 5.250 | 4.880 | 5.030 | 917,700 | -0.15(-2.90%) |
Nov 12, 2004 | 5.330 | 5.390 | 5.060 | 5.180 | 735,400 | -0.11(-2.08%) |
Nov 11, 2004 | 5.410 | 5.410 | 5.110 | 5.290 | 463,000 | -0.11(-2.04%) |
Nov 10, 2004 | 5.370 | 5.520 | 5.370 | 5.400 | 420,500 | -0.05(-0.92%) |
Nov 09, 2004 | 5.300 | 5.500 | 5.300 | 5.450 | 230,600 | -0.02(-0.37%) |
Nov 08, 2004 | 5.700 | 5.800 | 5.430 | 5.470 | 245,100 | -0.28(-4.87%) |
Nov 05, 2004 | 5.930 | 5.930 | 5.600 | 5.750 | 110,200 | -0.13(-2.21%) |
Nov 04, 2004 | 5.690 | 5.880 | 5.610 | 5.880 | 196,400 | +0.23(+4.07%) |
Nov 03, 2004 | 5.500 | 5.680 | 5.500 | 5.650 | 332,000 | +0.20(+3.67%) |
Nov 02, 2004 | 5.500 | 5.630 | 5.380 | 5.450 | 316,200 | -0.02(-0.37%) |
Nov 01, 2004 | 5.530 | 5.700 | 5.400 | 5.470 | 274,400 | +0.04(+0.74%) |
Oct 29, 2004 | 5.660 | 5.710 | 5.420 | 5.430 | 245,100 | -0.21(-3.72%) |
Oct 28, 2004 | 5.760 | 5.860 | 5.580 | 5.640 | 160,900 | -0.12(-2.08%) |
Oct 27, 2004 | 6.000 | 6.020 | 5.720 | 5.760 | 287,500 | -0.21(-3.52%) |
Oct 26, 2004 | 5.700 | 6.020 | 5.700 | 5.970 | 207,900 | +0.26(+4.55%) |
Oct 25, 2004 | 5.550 | 5.710 | 5.330 | 5.710 | 380,900 | +0.21(+3.82%) |
Oct 22, 2004 | 5.590 | 5.720 | 5.350 | 5.500 | 299,200 | -0.12(-2.14%) |
Oct 21, 2004 | 5.700 | 5.730 | 5.480 | 5.620 | 274,600 | -0.08(-1.40%) |
Oct 20, 2004 | 5.530 | 5.710 | 5.490 | 5.700 | 258,400 | +0.14(+2.52%) |
Oct 19, 2004 | 5.570 | 5.680 | 5.490 | 5.560 | 225,800 | -0.03(-0.54%) |
Oct 18, 2004 | 5.740 | 5.800 | 5.490 | 5.590 | 258,100 | -0.08(-1.41%) |
Oct 15, 2004 | 5.650 | 5.760 | 5.460 | 5.670 | 248,800 | +0.02(+0.35%) |
Oct 14, 2004 | 5.750 | 5.790 | 5.640 | 5.650 | 107,100 | -0.08(-1.40%) |
Oct 13, 2004 | 5.980 | 5.980 | 5.610 | 5.730 | 183,200 | -0.21(-3.54%) |
Oct 12, 2004 | 5.940 | 6.000 | 5.850 | 5.940 | 115,700 | -0.02(-0.34%) |
Oct 11, 2004 | 6.000 | 6.100 | 5.950 | 5.960 | 124,300 | -0.03(-0.50%) |
Oct 08, 2004 | 6.060 | 6.160 | 5.960 | 5.990 | 150,100 | -0.14(-2.28%) |
Oct 07, 2004 | 6.180 | 6.350 | 6.060 | 6.130 | 191,800 | -0.19(-3.01%) |
Oct 06, 2004 | 6.230 | 6.350 | 6.160 | 6.320 | 138,800 | +0.09(+1.44%) |
Oct 05, 2004 | 6.170 | 6.290 | 6.150 | 6.230 | 257,700 | +0.08(+1.30%) |
Oct 04, 2004 | 6.160 | 6.220 | 6.100 | 6.150 | 146,500 | -0.01(-0.16%) |