Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.957 | 6.007 | 5.936 | 6.007 | 53,318 | +0.04(+0.59%) |
Dec 30, 2004 | 5.951 | 5.980 | 5.904 | 5.972 | 109,693 | +0.01(+0.10%) |
Dec 29, 2004 | 5.889 | 5.972 | 5.877 | 5.966 | 237,725 | +0.04(+0.60%) |
Dec 28, 2004 | 5.889 | 5.930 | 5.871 | 5.930 | 183,727 | +0.04(+0.70%) |
Dec 27, 2004 | 5.836 | 5.889 | 5.833 | 5.889 | 259,460 | +0.06(+0.96%) |
Dec 23, 2004 | 5.810 | 5.845 | 5.780 | 5.833 | 131,428 | +0.04(+0.66%) |
Dec 22, 2004 | 5.754 | 5.821 | 5.751 | 5.795 | 242,479 | +0.04(+0.72%) |
Dec 21, 2004 | 5.751 | 5.795 | 5.751 | 5.754 | 132,786 | +0.01(+0.15%) |
Dec 20, 2004 | 5.751 | 5.795 | 5.721 | 5.745 | 136,522 | +0.01(+0.21%) |
Dec 17, 2004 | 5.771 | 5.810 | 5.733 | 5.733 | 116,825 | -0.06(-1.12%) |
Dec 16, 2004 | 5.777 | 5.816 | 5.712 | 5.798 | 214,292 | -0.01(-0.20%) |
Dec 15, 2004 | 5.824 | 5.824 | 5.730 | 5.810 | 177,275 | +0.01(+0.15%) |
Dec 14, 2004 | 5.804 | 5.816 | 5.763 | 5.801 | 94,410 | -0.00(-0.05%) |
Dec 13, 2004 | 5.801 | 5.824 | 5.777 | 5.804 | 55,695 | +0.02(+0.31%) |
Dec 10, 2004 | 5.804 | 5.821 | 5.786 | 5.786 | 92,712 | -0.04(-0.66%) |
Dec 09, 2004 | 5.774 | 5.824 | 5.733 | 5.824 | 168,785 | +0.04(+0.71%) |
Dec 08, 2004 | 5.786 | 5.827 | 5.777 | 5.783 | 100,863 | -0.03(-0.46%) |
Dec 07, 2004 | 5.818 | 5.845 | 5.795 | 5.810 | 122,598 | -0.01(-0.25%) |
Dec 06, 2004 | 5.830 | 5.845 | 5.780 | 5.824 | 107,995 | -0.01(-0.10%) |
Dec 03, 2004 | 5.860 | 5.886 | 5.816 | 5.830 | 114,447 | -0.04(-0.75%) |
Dec 02, 2004 | 5.892 | 5.904 | 5.860 | 5.874 | 89,656 | +0.01(+0.10%) |
Dec 01, 2004 | 5.866 | 5.892 | 5.863 | 5.869 | 180,671 | +0.00(+0.00%) |
Nov 30, 2004 | 5.874 | 5.883 | 5.836 | 5.869 | 152,483 | +0.02(+0.40%) |
Nov 29, 2004 | 5.827 | 5.874 | 5.818 | 5.845 | 157,577 | +0.01(+0.20%) |
Nov 26, 2004 | 5.845 | 5.854 | 5.816 | 5.833 | 39,734 | +0.01(+0.20%) |
Nov 24, 2004 | 5.816 | 5.842 | 5.789 | 5.821 | 97,127 | +0.02(+0.41%) |
Nov 23, 2004 | 5.780 | 5.816 | 5.751 | 5.798 | 154,521 | +0.04(+0.61%) |
Nov 22, 2004 | 5.757 | 5.768 | 5.718 | 5.763 | 175,577 | -0.01(-0.15%) |
Nov 19, 2004 | 5.745 | 5.786 | 5.739 | 5.771 | 186,105 | -0.01(-0.15%) |
Nov 18, 2004 | 5.751 | 5.813 | 5.745 | 5.780 | 164,709 | +0.01(+0.26%) |
Nov 17, 2004 | 5.771 | 5.798 | 5.748 | 5.765 | 175,916 | -0.01(-0.10%) |
Nov 16, 2004 | 5.739 | 5.783 | 5.727 | 5.771 | 242,819 | +0.06(+1.03%) |
Nov 15, 2004 | 5.727 | 5.742 | 5.704 | 5.712 | 74,713 | +0.00(+0.00%) |
Nov 12, 2004 | 5.710 | 5.715 | 5.674 | 5.712 | 111,730 | +0.02(+0.41%) |
Nov 11, 2004 | 5.668 | 5.689 | 5.645 | 5.689 | 79,128 | +0.05(+0.84%) |
Nov 10, 2004 | 5.648 | 5.695 | 5.639 | 5.642 | 158,596 | -0.02(-0.42%) |
Nov 09, 2004 | 5.724 | 5.724 | 5.624 | 5.665 | 181,690 | -0.04(-0.67%) |
Nov 08, 2004 | 5.698 | 5.707 | 5.671 | 5.704 | 126,673 | -0.01(-0.10%) |
Nov 05, 2004 | 5.721 | 5.751 | 5.674 | 5.710 | 148,748 | +0.00(+0.00%) |
Nov 04, 2004 | 5.668 | 5.712 | 5.645 | 5.710 | 299,194 | +0.04(+0.73%) |
Nov 03, 2004 | 5.601 | 5.683 | 5.601 | 5.668 | 137,201 | +0.08(+1.48%) |
Nov 02, 2004 | 5.609 | 5.618 | 5.565 | 5.586 | 112,410 | +0.00(+0.00%) |
Nov 01, 2004 | 5.556 | 5.601 | 5.556 | 5.586 | 119,541 | +0.05(+0.85%) |
Oct 29, 2004 | 5.562 | 5.571 | 5.521 | 5.539 | 76,411 | -0.01(-0.16%) |
Oct 28, 2004 | 5.559 | 5.577 | 5.512 | 5.548 | 81,845 | -0.01(-0.21%) |
Oct 27, 2004 | 5.512 | 5.562 | 5.486 | 5.559 | 128,711 | +0.05(+0.85%) |
Oct 26, 2004 | 5.500 | 5.527 | 5.471 | 5.512 | 232,291 | +0.03(+0.54%) |
Oct 25, 2004 | 5.562 | 5.562 | 5.474 | 5.483 | 166,407 | -0.08(-1.43%) |
Oct 22, 2004 | 5.545 | 5.580 | 5.521 | 5.562 | 134,824 | -0.00(-0.05%) |
Oct 21, 2004 | 5.654 | 5.662 | 5.551 | 5.565 | 240,442 | -0.10(-1.77%) |
Oct 20, 2004 | 5.689 | 5.689 | 5.601 | 5.665 | 68,940 | -0.02(-0.41%) |
Oct 19, 2004 | 5.665 | 5.692 | 5.639 | 5.689 | 69,959 | +0.01(+0.16%) |
Oct 18, 2004 | 5.671 | 5.692 | 5.639 | 5.680 | 88,298 | +0.03(+0.47%) |
Oct 15, 2004 | 5.668 | 5.683 | 5.639 | 5.654 | 80,147 | +0.01(+0.21%) |
Oct 14, 2004 | 5.668 | 5.680 | 5.627 | 5.642 | 69,959 | -0.05(-0.88%) |
Oct 13, 2004 | 5.712 | 5.739 | 5.654 | 5.692 | 61,129 | +0.00(+0.05%) |
Oct 12, 2004 | 5.712 | 5.736 | 5.689 | 5.689 | 57,054 | -0.02(-0.41%) |
Oct 11, 2004 | 5.686 | 5.727 | 5.686 | 5.712 | 57,733 | +0.02(+0.41%) |
Oct 08, 2004 | 5.671 | 5.698 | 5.657 | 5.689 | 60,789 | +0.02(+0.31%) |
Oct 07, 2004 | 5.739 | 5.739 | 5.671 | 5.671 | 139,239 | -0.07(-1.18%) |
Oct 06, 2004 | 5.686 | 5.739 | 5.683 | 5.739 | 97,807 | +0.04(+0.72%) |
Oct 05, 2004 | 5.733 | 5.739 | 5.671 | 5.698 | 159,615 | +0.00(+0.00%) |
Oct 04, 2004 | 5.724 | 5.739 | 5.636 | 5.698 | 88,637 | -0.04(-0.72%) |