Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.816 | 5.832 | 5.803 | 5.828 | 106,709 | +0.02(+0.34%) |
Dec 30, 2004 | 5.820 | 5.832 | 5.803 | 5.808 | 74,599 | +0.01(+0.16%) |
Dec 29, 2004 | 5.811 | 5.845 | 5.799 | 5.799 | 146,061 | -0.04(-0.64%) |
Dec 28, 2004 | 5.873 | 5.878 | 5.799 | 5.836 | 105,260 | -0.03(-0.49%) |
Dec 27, 2004 | 5.861 | 5.894 | 5.857 | 5.865 | 41,042 | -0.01(-0.14%) |
Dec 23, 2004 | 5.882 | 5.902 | 5.853 | 5.873 | 43,939 | -0.01(-0.14%) |
Dec 22, 2004 | 5.840 | 5.902 | 5.828 | 5.882 | 97,776 | +0.02(+0.42%) |
Dec 21, 2004 | 5.861 | 5.882 | 5.840 | 5.857 | 116,366 | -0.02(-0.42%) |
Dec 20, 2004 | 5.907 | 5.923 | 5.882 | 5.882 | 91,258 | -0.02(-0.35%) |
Dec 17, 2004 | 5.919 | 5.940 | 5.857 | 5.902 | 113,951 | +0.00(+0.07%) |
Dec 16, 2004 | 5.923 | 5.952 | 5.898 | 5.898 | 88,843 | -0.05(-0.84%) |
Dec 15, 2004 | 5.919 | 5.960 | 5.919 | 5.948 | 72,668 | +0.02(+0.28%) |
Dec 14, 2004 | 5.911 | 5.960 | 5.907 | 5.931 | 94,396 | +0.01(+0.14%) |
Dec 13, 2004 | 5.882 | 5.923 | 5.882 | 5.923 | 70,737 | +0.01(+0.21%) |
Dec 10, 2004 | 5.869 | 5.923 | 5.869 | 5.911 | 38,627 | +0.03(+0.49%) |
Dec 09, 2004 | 5.898 | 5.915 | 5.865 | 5.882 | 71,461 | +0.02(+0.35%) |
Dec 08, 2004 | 5.869 | 5.886 | 5.853 | 5.861 | 103,570 | +0.02(+0.28%) |
Dec 07, 2004 | 5.861 | 5.865 | 5.840 | 5.845 | 57,217 | -0.03(-0.49%) |
Dec 06, 2004 | 5.828 | 5.873 | 5.828 | 5.873 | 54,803 | +0.01(+0.14%) |
Dec 03, 2004 | 5.824 | 5.865 | 5.824 | 5.865 | 91,016 | +0.05(+0.78%) |
Dec 02, 2004 | 5.807 | 5.840 | 5.791 | 5.820 | 143,888 | +0.00(+0.07%) |
Dec 01, 2004 | 5.853 | 5.878 | 5.811 | 5.816 | 63,494 | -0.02(-0.28%) |
Nov 30, 2004 | 5.828 | 5.853 | 5.811 | 5.832 | 152,579 | -0.01(-0.14%) |
Nov 29, 2004 | 5.902 | 5.902 | 5.840 | 5.840 | 84,256 | -0.05(-0.77%) |
Nov 26, 2004 | 5.902 | 5.907 | 5.886 | 5.886 | 13,519 | -0.01(-0.14%) |
Nov 24, 2004 | 5.902 | 5.907 | 5.878 | 5.894 | 88,602 | +0.02(+0.35%) |
Nov 23, 2004 | 5.882 | 5.902 | 5.865 | 5.873 | 118,539 | -0.01(-0.21%) |
Nov 22, 2004 | 5.869 | 5.898 | 5.861 | 5.886 | 129,885 | +0.02(+0.35%) |
Nov 19, 2004 | 5.931 | 5.936 | 5.861 | 5.865 | 89,085 | -0.06(-0.98%) |
Nov 18, 2004 | 5.923 | 5.936 | 5.907 | 5.923 | 64,701 | +0.02(+0.42%) |
Nov 17, 2004 | 5.911 | 5.923 | 5.898 | 5.898 | 47,077 | +0.02(+0.28%) |
Nov 16, 2004 | 5.902 | 5.911 | 5.878 | 5.882 | 72,185 | -0.02(-0.28%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.865 | 5.898 | 46,111 | +0.04(+0.64%) |
Nov 12, 2004 | 5.824 | 5.873 | 5.824 | 5.861 | 74,599 | +0.01(+0.21%) |
Nov 11, 2004 | 5.845 | 5.878 | 5.820 | 5.849 | 99,466 | +0.03(+0.57%) |
Nov 10, 2004 | 5.816 | 5.840 | 5.795 | 5.816 | 96,328 | -0.00(-0.07%) |
Nov 09, 2004 | 5.758 | 5.840 | 5.758 | 5.820 | 87,878 | +0.00(+0.07%) |
Nov 08, 2004 | 5.799 | 5.836 | 5.787 | 5.816 | 198,691 | -0.08(-1.40%) |
Nov 05, 2004 | 6.035 | 6.047 | 5.898 | 5.898 | 120,470 | -0.14(-2.26%) |
Nov 04, 2004 | 6.027 | 6.039 | 6.014 | 6.035 | 64,701 | +0.01(+0.21%) |
Nov 03, 2004 | 5.989 | 6.027 | 5.985 | 6.023 | 104,053 | +0.02(+0.28%) |
Nov 02, 2004 | 5.989 | 6.006 | 5.965 | 6.006 | 130,368 | +0.01(+0.14%) |
Nov 01, 2004 | 6.002 | 6.006 | 5.977 | 5.998 | 119,021 | -0.00(-0.07%) |
Oct 29, 2004 | 5.989 | 6.035 | 5.989 | 6.002 | 68,564 | -0.01(-0.14%) |
Oct 28, 2004 | 6.006 | 6.018 | 5.985 | 6.010 | 81,842 | -0.01(-0.14%) |
Oct 27, 2004 | 6.018 | 6.023 | 5.994 | 6.018 | 40,800 | +0.02(+0.35%) |
Oct 26, 2004 | 6.018 | 6.035 | 5.998 | 5.998 | 51,423 | -0.02(-0.28%) |
Oct 25, 2004 | 6.076 | 6.076 | 6.014 | 6.014 | 71,944 | -0.05(-0.75%) |
Oct 22, 2004 | 6.064 | 6.072 | 6.052 | 6.060 | 34,523 | -0.01(-0.14%) |
Oct 21, 2004 | 6.076 | 6.110 | 6.068 | 6.068 | 94,155 | -0.01(-0.20%) |
Oct 20, 2004 | 6.081 | 6.114 | 6.072 | 6.081 | 73,392 | -0.02(-0.27%) |
Oct 19, 2004 | 6.081 | 6.101 | 6.068 | 6.097 | 59,390 | +0.01(+0.14%) |
Oct 18, 2004 | 6.130 | 6.130 | 6.081 | 6.089 | 61,080 | +0.00(+0.00%) |
Oct 15, 2004 | 6.085 | 6.097 | 6.060 | 6.089 | 60,355 | +0.02(+0.27%) |
Oct 14, 2004 | 6.072 | 6.072 | 6.035 | 6.072 | 77,014 | +0.00(+0.07%) |
Oct 13, 2004 | 6.056 | 6.089 | 6.043 | 6.068 | 75,082 | -0.01(-0.20%) |
Oct 12, 2004 | 6.027 | 6.122 | 6.027 | 6.081 | 92,706 | +0.05(+0.89%) |
Oct 11, 2004 | 6.039 | 6.039 | 6.027 | 6.027 | 59,873 | -0.01(-0.21%) |
Oct 08, 2004 | 5.965 | 6.052 | 5.956 | 6.039 | 98,500 | +0.03(+0.55%) |
Oct 07, 2004 | 6.043 | 6.047 | 6.006 | 6.006 | 106,950 | -0.03(-0.48%) |
Oct 06, 2004 | 5.973 | 6.035 | 5.973 | 6.035 | 111,296 | +0.06(+1.04%) |
Oct 05, 2004 | 5.960 | 5.981 | 5.940 | 5.973 | 69,530 | +0.02(+0.35%) |
Oct 04, 2004 | 5.936 | 5.952 | 5.911 | 5.952 | 42,007 | +0.02(+0.35%) |