Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.433 | 5.443 | 5.349 | 5.419 | 110,076 | -0.02(-0.45%) |
Dec 30, 2004 | 5.345 | 5.453 | 5.337 | 5.443 | 103,227 | +0.08(+1.45%) |
Dec 29, 2004 | 5.370 | 5.417 | 5.353 | 5.366 | 82,680 | -0.00(-0.04%) |
Dec 28, 2004 | 5.312 | 5.388 | 5.308 | 5.368 | 155,086 | +0.06(+1.19%) |
Dec 27, 2004 | 5.294 | 5.337 | 5.267 | 5.304 | 200,829 | +0.03(+0.66%) |
Dec 23, 2004 | 5.325 | 5.376 | 5.269 | 5.269 | 179,792 | -0.15(-2.72%) |
Dec 22, 2004 | 5.623 | 5.623 | 5.233 | 5.417 | 665,109 | -0.21(-3.67%) |
Dec 21, 2004 | 5.693 | 5.733 | 5.564 | 5.623 | 157,043 | -0.05(-0.83%) |
Dec 20, 2004 | 5.658 | 5.733 | 5.656 | 5.670 | 72,161 | +0.02(+0.43%) |
Dec 17, 2004 | 5.654 | 5.672 | 5.607 | 5.646 | 145,790 | +0.02(+0.29%) |
Dec 16, 2004 | 5.672 | 5.672 | 5.611 | 5.629 | 72,161 | -0.06(-1.11%) |
Dec 15, 2004 | 5.713 | 5.723 | 5.682 | 5.693 | 146,524 | -0.03(-0.57%) |
Dec 14, 2004 | 5.621 | 5.754 | 5.621 | 5.725 | 240,212 | +0.12(+2.19%) |
Dec 13, 2004 | 5.478 | 5.603 | 5.478 | 5.603 | 208,657 | +0.13(+2.43%) |
Dec 10, 2004 | 5.468 | 5.519 | 5.406 | 5.470 | 120,595 | +0.00(+0.04%) |
Dec 09, 2004 | 5.417 | 5.484 | 5.372 | 5.468 | 172,209 | +0.04(+0.79%) |
Dec 08, 2004 | 5.366 | 5.496 | 5.366 | 5.425 | 222,844 | +0.05(+0.99%) |
Dec 07, 2004 | 5.339 | 5.396 | 5.331 | 5.372 | 346,130 | +0.05(+0.88%) |
Dec 06, 2004 | 5.372 | 5.374 | 5.294 | 5.325 | 255,133 | -0.04(-0.72%) |
Dec 03, 2004 | 5.443 | 5.451 | 5.353 | 5.364 | 142,121 | -0.07(-1.32%) |
Dec 02, 2004 | 5.535 | 5.535 | 5.351 | 5.435 | 366,189 | -0.11(-2.06%) |
Dec 01, 2004 | 5.335 | 5.590 | 5.259 | 5.550 | 526,167 | +0.20(+3.71%) |
Nov 30, 2004 | 5.400 | 5.417 | 5.296 | 5.351 | 215,017 | -0.06(-1.13%) |
Nov 29, 2004 | 5.396 | 5.478 | 5.345 | 5.413 | 263,206 | +0.01(+0.11%) |
Nov 26, 2004 | 5.304 | 5.413 | 5.304 | 5.406 | 151,906 | +0.06(+1.15%) |
Nov 24, 2004 | 5.314 | 5.376 | 5.314 | 5.345 | 574,357 | +0.06(+1.20%) |
Nov 23, 2004 | 5.325 | 5.325 | 5.243 | 5.282 | 200,584 | -0.03(-0.62%) |
Nov 22, 2004 | 5.312 | 5.355 | 5.310 | 5.314 | 307,970 | +0.01(+0.19%) |
Nov 19, 2004 | 5.282 | 5.314 | 5.229 | 5.304 | 224,801 | +0.01(+0.15%) |
Nov 18, 2004 | 5.411 | 5.411 | 5.204 | 5.296 | 371,081 | -0.11(-2.08%) |
Nov 17, 2004 | 5.543 | 5.590 | 5.408 | 5.408 | 279,350 | -0.11(-2.00%) |
Nov 16, 2004 | 5.539 | 5.552 | 5.498 | 5.519 | 152,150 | +0.00(+0.00%) |
Nov 15, 2004 | 5.509 | 5.560 | 5.466 | 5.519 | 218,441 | -0.08(-1.46%) |
Nov 12, 2004 | 5.570 | 5.619 | 5.507 | 5.601 | 145,546 | +0.01(+0.22%) |
Nov 11, 2004 | 5.498 | 5.590 | 5.486 | 5.588 | 148,726 | +0.04(+0.77%) |
Nov 10, 2004 | 5.545 | 5.607 | 5.509 | 5.545 | 153,863 | -0.06(-1.02%) |
Nov 09, 2004 | 5.586 | 5.629 | 5.578 | 5.603 | 81,701 | +0.03(+0.48%) |
Nov 08, 2004 | 5.570 | 5.611 | 5.564 | 5.576 | 99,313 | -0.01(-0.15%) |
Nov 05, 2004 | 5.631 | 5.656 | 5.570 | 5.584 | 111,544 | -0.05(-0.83%) |
Nov 04, 2004 | 5.478 | 5.637 | 5.468 | 5.631 | 77,543 | +0.14(+2.61%) |
Nov 03, 2004 | 5.386 | 5.570 | 5.386 | 5.488 | 115,458 | +0.12(+2.32%) |
Nov 02, 2004 | 5.437 | 5.503 | 5.335 | 5.364 | 109,587 | -0.08(-1.54%) |
Nov 01, 2004 | 5.331 | 5.453 | 5.298 | 5.447 | 95,889 | +0.13(+2.50%) |
Oct 29, 2004 | 5.376 | 5.396 | 5.261 | 5.314 | 114,480 | -0.07(-1.33%) |
Oct 28, 2004 | 5.306 | 5.386 | 5.261 | 5.386 | 108,364 | +0.08(+1.50%) |
Oct 27, 2004 | 5.280 | 5.402 | 5.196 | 5.306 | 219,420 | +0.03(+0.50%) |
Oct 26, 2004 | 5.233 | 5.296 | 5.178 | 5.280 | 120,840 | +0.05(+0.90%) |
Oct 25, 2004 | 5.171 | 5.304 | 5.161 | 5.233 | 108,364 | +0.07(+1.39%) |
Oct 22, 2004 | 5.202 | 5.247 | 5.151 | 5.161 | 121,818 | -0.05(-0.98%) |
Oct 21, 2004 | 5.147 | 5.216 | 5.122 | 5.212 | 229,204 | +0.07(+1.27%) |
Oct 20, 2004 | 5.173 | 5.184 | 5.069 | 5.147 | 213,549 | -0.03(-0.51%) |
Oct 19, 2004 | 5.359 | 5.376 | 5.171 | 5.173 | 327,295 | -0.17(-3.25%) |
Oct 18, 2004 | 5.404 | 5.621 | 5.267 | 5.347 | 495,101 | -0.06(-1.02%) |
Oct 15, 2004 | 5.331 | 5.505 | 5.329 | 5.402 | 144,078 | +0.09(+1.65%) |
Oct 14, 2004 | 5.398 | 5.417 | 5.314 | 5.314 | 154,841 | -0.08(-1.55%) |
Oct 13, 2004 | 5.564 | 5.580 | 5.366 | 5.398 | 178,080 | -0.16(-2.90%) |
Oct 12, 2004 | 5.617 | 5.631 | 5.527 | 5.560 | 99,313 | -0.08(-1.41%) |
Oct 11, 2004 | 5.578 | 5.639 | 5.537 | 5.639 | 76,075 | +0.06(+1.10%) |
Oct 08, 2004 | 5.652 | 5.703 | 5.578 | 5.578 | 68,736 | -0.08(-1.48%) |
Oct 07, 2004 | 5.817 | 5.817 | 5.662 | 5.662 | 85,126 | -0.16(-2.67%) |
Oct 06, 2004 | 5.703 | 5.817 | 5.693 | 5.817 | 154,841 | +0.11(+1.90%) |
Oct 05, 2004 | 5.723 | 5.723 | 5.590 | 5.709 | 101,760 | -0.00(-0.07%) |
Oct 04, 2004 | 5.686 | 5.748 | 5.678 | 5.713 | 122,063 | +0.03(+0.54%) |