Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.635 | 5.675 | 5.594 | 5.637 | 41,250 | -0.02(-0.29%) |
Dec 30, 2004 | 5.694 | 5.699 | 5.546 | 5.654 | 25,270 | -0.10(-1.78%) |
Dec 29, 2004 | 5.718 | 5.780 | 5.683 | 5.756 | 18,209 | -0.03(-0.51%) |
Dec 28, 2004 | 5.734 | 5.839 | 5.734 | 5.785 | 22,669 | +0.11(+1.90%) |
Dec 27, 2004 | 5.871 | 5.917 | 5.678 | 5.678 | 33,818 | -0.13(-2.31%) |
Dec 23, 2004 | 5.732 | 5.909 | 5.732 | 5.812 | 48,311 | +0.08(+1.41%) |
Dec 22, 2004 | 5.793 | 5.793 | 5.675 | 5.732 | 23,784 | -0.01(-0.23%) |
Dec 21, 2004 | 5.740 | 5.777 | 5.705 | 5.745 | 30,845 | -0.05(-0.93%) |
Dec 20, 2004 | 5.834 | 6.001 | 5.799 | 5.799 | 39,764 | -0.09(-1.60%) |
Dec 17, 2004 | 5.866 | 5.893 | 5.826 | 5.893 | 19,696 | +0.00(+0.00%) |
Dec 16, 2004 | 5.785 | 5.893 | 5.678 | 5.893 | 83,615 | +0.05(+0.83%) |
Dec 15, 2004 | 6.009 | 6.009 | 5.820 | 5.845 | 38,277 | -0.10(-1.72%) |
Dec 14, 2004 | 5.915 | 5.960 | 5.885 | 5.947 | 28,986 | +0.03(+0.45%) |
Dec 13, 2004 | 5.947 | 5.987 | 5.920 | 5.920 | 75,068 | +0.01(+0.23%) |
Dec 10, 2004 | 5.920 | 5.987 | 5.866 | 5.906 | 14,493 | +0.02(+0.32%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.847 | 5.888 | 13,006 | -0.03(-0.55%) |
Dec 08, 2004 | 5.955 | 5.955 | 5.874 | 5.920 | 50,169 | -0.10(-1.61%) |
Dec 07, 2004 | 6.256 | 6.256 | 6.017 | 6.017 | 44,966 | -0.29(-4.65%) |
Dec 06, 2004 | 6.485 | 6.485 | 6.305 | 6.310 | 18,581 | -0.21(-3.18%) |
Dec 03, 2004 | 6.531 | 6.641 | 6.512 | 6.517 | 22,669 | +0.01(+0.21%) |
Dec 02, 2004 | 6.498 | 6.512 | 6.431 | 6.504 | 24,527 | +0.03(+0.50%) |
Dec 01, 2004 | 6.485 | 6.544 | 6.404 | 6.472 | 56,858 | +0.00(+0.00%) |
Nov 30, 2004 | 6.348 | 6.472 | 6.348 | 6.472 | 47,196 | +0.12(+1.95%) |
Nov 29, 2004 | 6.216 | 6.367 | 6.216 | 6.348 | 65,777 | +0.08(+1.24%) |
Nov 26, 2004 | 6.184 | 6.272 | 6.165 | 6.270 | 9,662 | +0.06(+0.95%) |
Nov 24, 2004 | 6.108 | 6.289 | 6.108 | 6.211 | 26,013 | +0.10(+1.67%) |
Nov 23, 2004 | 6.068 | 6.162 | 6.057 | 6.108 | 18,952 | +0.04(+0.71%) |
Nov 22, 2004 | 5.718 | 6.068 | 5.705 | 6.065 | 43,480 | +0.30(+5.28%) |
Nov 19, 2004 | 5.812 | 5.812 | 5.750 | 5.761 | 12,635 | -0.08(-1.43%) |
Nov 18, 2004 | 5.906 | 5.906 | 5.758 | 5.845 | 11,520 | -0.05(-0.82%) |
Nov 17, 2004 | 5.845 | 5.912 | 5.807 | 5.893 | 45,338 | +0.11(+1.86%) |
Nov 16, 2004 | 5.705 | 5.839 | 5.699 | 5.785 | 67,636 | +0.12(+2.04%) |
Nov 15, 2004 | 5.670 | 5.689 | 5.662 | 5.670 | 17,094 | -0.06(-1.08%) |
Nov 12, 2004 | 5.745 | 5.775 | 5.651 | 5.732 | 38,649 | +0.03(+0.47%) |
Nov 11, 2004 | 5.675 | 5.775 | 5.651 | 5.705 | 52,770 | +0.07(+1.19%) |
Nov 10, 2004 | 5.446 | 5.648 | 5.403 | 5.637 | 27,128 | +0.23(+4.28%) |
Nov 09, 2004 | 5.261 | 5.449 | 5.261 | 5.406 | 33,446 | +0.13(+2.50%) |
Nov 08, 2004 | 5.368 | 5.379 | 5.261 | 5.274 | 44,966 | -0.17(-3.21%) |
Nov 05, 2004 | 5.438 | 5.487 | 5.382 | 5.449 | 10,033 | +0.06(+1.20%) |
Nov 04, 2004 | 5.288 | 5.417 | 5.288 | 5.384 | 39,392 | +0.16(+3.09%) |
Nov 03, 2004 | 5.193 | 5.269 | 5.193 | 5.223 | 19,324 | +0.06(+1.09%) |
Nov 02, 2004 | 5.274 | 5.274 | 5.153 | 5.166 | 43,108 | -0.13(-2.54%) |
Nov 01, 2004 | 5.247 | 5.328 | 5.247 | 5.301 | 23,412 | +0.02(+0.41%) |
Oct 29, 2004 | 5.288 | 5.328 | 5.250 | 5.279 | 21,182 | -0.03(-0.66%) |
Oct 28, 2004 | 5.274 | 5.328 | 5.220 | 5.314 | 51,284 | -0.01(-0.20%) |
Oct 27, 2004 | 5.314 | 5.349 | 5.201 | 5.325 | 40,878 | +0.03(+0.66%) |
Oct 26, 2004 | 5.250 | 5.314 | 5.220 | 5.290 | 41,250 | +0.04(+0.82%) |
Oct 25, 2004 | 5.169 | 5.274 | 5.123 | 5.247 | 23,784 | +0.08(+1.51%) |
Oct 22, 2004 | 5.314 | 5.314 | 5.166 | 5.169 | 20,067 | -0.13(-2.44%) |
Oct 21, 2004 | 5.296 | 5.355 | 5.274 | 5.298 | 43,480 | -0.06(-1.06%) |
Oct 20, 2004 | 5.341 | 5.417 | 5.309 | 5.355 | 48,683 | +0.04(+0.76%) |
Oct 19, 2004 | 5.355 | 5.355 | 5.288 | 5.314 | 17,094 | -0.03(-0.65%) |
Oct 18, 2004 | 5.398 | 5.398 | 5.314 | 5.349 | 285,037 | -0.02(-0.40%) |
Oct 15, 2004 | 5.411 | 5.427 | 5.328 | 5.371 | 22,297 | -0.02(-0.45%) |
Oct 14, 2004 | 5.543 | 5.543 | 5.336 | 5.395 | 37,162 | -0.11(-1.96%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.460 | 5.503 | 46,824 | -0.13(-2.39%) |
Oct 12, 2004 | 5.527 | 5.675 | 5.527 | 5.637 | 57,602 | +0.06(+1.01%) |
Oct 11, 2004 | 5.492 | 5.581 | 5.468 | 5.581 | 52,027 | +0.09(+1.62%) |
Oct 08, 2004 | 5.567 | 5.570 | 5.462 | 5.492 | 23,784 | -0.08(-1.40%) |
Oct 07, 2004 | 5.557 | 5.581 | 5.508 | 5.570 | 57,230 | +0.07(+1.22%) |
Oct 06, 2004 | 5.349 | 5.503 | 5.314 | 5.503 | 623,589 | +0.09(+1.74%) |
Oct 05, 2004 | 5.492 | 5.514 | 5.409 | 5.409 | 24,527 | -0.08(-1.47%) |
Oct 04, 2004 | 5.449 | 5.543 | 5.414 | 5.489 | 26,013 | +0.08(+1.39%) |