Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.448 | 5.526 | 5.448 | 5.479 | 583,217 | +0.02(+0.43%) |
Dec 30, 2004 | 5.425 | 5.518 | 5.409 | 5.456 | 1,065,056 | +0.02(+0.29%) |
Dec 29, 2004 | 5.432 | 5.463 | 5.378 | 5.440 | 1,132,514 | -0.06(-1.13%) |
Dec 28, 2004 | 5.549 | 5.588 | 5.471 | 5.502 | 2,016,785 | -0.08(-1.39%) |
Dec 27, 2004 | 5.386 | 5.596 | 5.386 | 5.580 | 930,655 | +0.12(+2.28%) |
Dec 23, 2004 | 5.432 | 5.502 | 5.409 | 5.456 | 931,683 | +0.06(+1.15%) |
Dec 22, 2004 | 5.463 | 5.471 | 5.370 | 5.393 | 1,243,401 | -0.03(-0.57%) |
Dec 21, 2004 | 5.479 | 5.533 | 5.409 | 5.425 | 2,359,726 | -0.06(-1.13%) |
Dec 20, 2004 | 5.611 | 5.611 | 5.440 | 5.487 | 1,757,748 | -0.03(-0.56%) |
Dec 17, 2004 | 5.487 | 5.604 | 5.456 | 5.518 | 1,225,155 | +0.07(+1.29%) |
Dec 16, 2004 | 5.619 | 5.650 | 5.425 | 5.448 | 1,913,479 | -0.17(-3.05%) |
Dec 15, 2004 | 5.642 | 5.837 | 5.572 | 5.619 | 2,060,472 | +0.05(+0.98%) |
Dec 14, 2004 | 5.565 | 5.588 | 5.487 | 5.565 | 1,183,011 | -0.07(-1.24%) |
Dec 13, 2004 | 5.557 | 5.650 | 5.502 | 5.635 | 1,186,737 | +0.11(+1.97%) |
Dec 10, 2004 | 5.596 | 5.744 | 5.526 | 5.526 | 1,427,913 | -0.19(-3.40%) |
Dec 09, 2004 | 5.549 | 5.829 | 5.510 | 5.720 | 2,694,829 | +0.09(+1.66%) |
Dec 08, 2004 | 5.284 | 5.627 | 5.253 | 5.627 | 3,131,953 | -0.02(-0.28%) |
Dec 07, 2004 | 5.821 | 5.891 | 5.627 | 5.642 | 2,423,200 | -0.27(-4.61%) |
Dec 06, 2004 | 5.845 | 5.993 | 5.736 | 5.915 | 2,017,170 | +0.00(+0.00%) |
Dec 03, 2004 | 5.619 | 6.024 | 5.619 | 5.915 | 3,698,082 | +0.22(+3.83%) |
Dec 02, 2004 | 6.117 | 6.179 | 5.658 | 5.697 | 3,962,001 | -0.40(-6.51%) |
Dec 01, 2004 | 6.179 | 6.257 | 6.078 | 6.094 | 1,645,705 | -0.08(-1.26%) |
Nov 30, 2004 | 6.265 | 6.296 | 5.969 | 6.172 | 3,473,095 | -0.13(-2.10%) |
Nov 29, 2004 | 6.374 | 6.444 | 6.304 | 6.304 | 2,506,076 | -0.13(-2.06%) |
Nov 26, 2004 | 6.343 | 6.452 | 6.304 | 6.436 | 989,376 | +0.17(+2.73%) |
Nov 24, 2004 | 6.382 | 6.428 | 6.242 | 6.265 | 1,602,532 | -0.08(-1.23%) |
Nov 23, 2004 | 6.452 | 6.452 | 6.211 | 6.343 | 2,686,862 | -0.11(-1.69%) |
Nov 22, 2004 | 6.499 | 6.499 | 6.390 | 6.452 | 1,813,513 | -0.01(-0.12%) |
Nov 19, 2004 | 6.312 | 6.537 | 6.312 | 6.460 | 2,714,873 | +0.15(+2.34%) |
Nov 18, 2004 | 6.304 | 6.343 | 6.203 | 6.312 | 1,859,384 | -0.09(-1.46%) |
Nov 17, 2004 | 6.545 | 6.545 | 6.382 | 6.405 | 3,379,940 | +0.00(+0.00%) |
Nov 16, 2004 | 6.249 | 6.483 | 6.249 | 6.405 | 2,394,547 | +0.23(+3.78%) |
Nov 15, 2004 | 6.436 | 6.460 | 6.148 | 6.172 | 2,580,215 | -0.34(-5.26%) |
Nov 12, 2004 | 6.288 | 6.522 | 6.242 | 6.514 | 2,604,115 | +0.27(+4.36%) |
Nov 11, 2004 | 6.249 | 6.304 | 6.195 | 6.242 | 1,446,801 | -0.07(-1.11%) |
Nov 10, 2004 | 6.226 | 6.335 | 6.125 | 6.312 | 3,307,471 | -0.04(-0.61%) |
Nov 09, 2004 | 6.218 | 6.514 | 6.218 | 6.351 | 4,880,964 | +0.10(+1.62%) |
Nov 08, 2004 | 6.148 | 6.358 | 6.133 | 6.249 | 2,942,558 | -0.05(-0.74%) |
Nov 05, 2004 | 5.837 | 6.312 | 5.837 | 6.296 | 4,469,281 | +0.33(+5.61%) |
Nov 04, 2004 | 5.853 | 6.047 | 5.853 | 5.962 | 5,514,294 | +0.33(+5.95%) |
Nov 03, 2004 | 5.526 | 5.627 | 5.479 | 5.627 | 2,322,078 | +0.26(+4.78%) |
Nov 02, 2004 | 5.448 | 5.448 | 5.261 | 5.370 | 2,179,968 | -0.09(-1.71%) |
Nov 01, 2004 | 5.790 | 5.790 | 5.456 | 5.463 | 3,731,489 | -0.33(-5.65%) |
Oct 29, 2004 | 5.666 | 5.845 | 5.627 | 5.790 | 2,105,700 | +0.23(+4.20%) |
Oct 28, 2004 | 5.572 | 5.744 | 5.549 | 5.557 | 1,789,485 | -0.02(-0.42%) |
Oct 27, 2004 | 5.868 | 5.876 | 5.580 | 5.580 | 1,925,557 | -0.26(-4.40%) |
Oct 26, 2004 | 5.837 | 5.860 | 5.611 | 5.837 | 2,145,147 | -0.09(-1.45%) |
Oct 25, 2004 | 5.837 | 5.930 | 5.790 | 5.923 | 2,869,833 | +0.21(+3.68%) |
Oct 22, 2004 | 5.611 | 5.775 | 5.611 | 5.712 | 2,078,974 | +0.05(+0.96%) |
Oct 21, 2004 | 5.572 | 5.720 | 5.526 | 5.658 | 2,357,541 | +0.05(+0.97%) |
Oct 20, 2004 | 5.448 | 5.627 | 5.409 | 5.604 | 3,330,599 | +0.28(+5.26%) |
Oct 19, 2004 | 5.284 | 5.370 | 5.238 | 5.323 | 2,111,482 | +0.07(+1.33%) |
Oct 18, 2004 | 5.246 | 5.331 | 5.183 | 5.253 | 2,726,180 | +0.05(+0.90%) |
Oct 15, 2004 | 5.113 | 5.214 | 5.113 | 5.207 | 1,677,313 | +0.14(+2.76%) |
Oct 14, 2004 | 5.105 | 5.191 | 5.059 | 5.067 | 2,095,549 | +0.00(+0.00%) |
Oct 13, 2004 | 5.059 | 5.137 | 4.965 | 5.067 | 3,011,558 | -0.07(-1.36%) |
Oct 12, 2004 | 5.160 | 5.214 | 5.137 | 5.137 | 1,546,895 | -0.12(-2.37%) |
Oct 11, 2004 | 5.292 | 5.323 | 5.067 | 5.261 | 2,635,338 | -0.16(-3.01%) |
Oct 08, 2004 | 5.386 | 5.502 | 5.378 | 5.425 | 3,318,393 | +0.14(+2.65%) |
Oct 07, 2004 | 5.253 | 5.362 | 5.253 | 5.284 | 2,591,522 | -0.02(-0.44%) |
Oct 06, 2004 | 5.214 | 5.331 | 5.199 | 5.308 | 3,120,774 | +0.07(+1.34%) |
Oct 05, 2004 | 5.051 | 5.261 | 5.012 | 5.238 | 3,641,160 | +0.23(+4.50%) |
Oct 04, 2004 | 5.004 | 5.051 | 4.926 | 5.012 | 2,207,465 | -0.13(-2.57%) |