Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.825 | 5.073 | 4.770 | 4.981 | 65,146 | +0.17(+3.63%) |
Dec 30, 2004 | 4.752 | 4.825 | 4.752 | 4.807 | 6,540 | +0.07(+1.55%) |
Dec 29, 2004 | 4.761 | 4.807 | 4.724 | 4.734 | 13,625 | -0.07(-1.53%) |
Dec 28, 2004 | 4.688 | 4.853 | 4.688 | 4.807 | 15,587 | +0.05(+0.96%) |
Dec 27, 2004 | 4.862 | 4.862 | 4.724 | 4.761 | 13,298 | -0.02(-0.38%) |
Dec 23, 2004 | 4.753 | 4.853 | 4.743 | 4.780 | 9,919 | +0.06(+1.36%) |
Dec 22, 2004 | 4.689 | 4.824 | 4.689 | 4.715 | 8,175 | +0.04(+0.78%) |
Dec 21, 2004 | 4.614 | 4.770 | 4.605 | 4.679 | 18,749 | +0.11(+2.41%) |
Dec 20, 2004 | 4.761 | 4.798 | 4.569 | 4.569 | 25,180 | -0.03(-0.60%) |
Dec 17, 2004 | 4.715 | 4.825 | 4.550 | 4.596 | 49,815 | -0.16(-3.28%) |
Dec 16, 2004 | 5.036 | 5.036 | 4.734 | 4.752 | 64,204 | -0.20(-4.07%) |
Dec 15, 2004 | 5.110 | 5.110 | 4.945 | 4.954 | 18,095 | +0.01(+0.19%) |
Dec 14, 2004 | 4.724 | 5.046 | 4.724 | 4.945 | 24,090 | +0.03(+0.56%) |
Dec 13, 2004 | 4.761 | 4.954 | 4.761 | 4.917 | 30,194 | +0.10(+2.11%) |
Dec 10, 2004 | 4.807 | 4.816 | 4.706 | 4.815 | 35,863 | -0.00(-0.02%) |
Dec 09, 2004 | 4.825 | 4.972 | 4.743 | 4.816 | 87,096 | -0.17(-3.49%) |
Dec 08, 2004 | 5.009 | 5.009 | 4.679 | 4.991 | 82,517 | -0.15(-2.86%) |
Dec 07, 2004 | 5.596 | 5.596 | 5.064 | 5.137 | 75,759 | -0.50(-8.94%) |
Dec 06, 2004 | 5.513 | 5.734 | 5.504 | 5.642 | 21,692 | -0.06(-0.97%) |
Dec 03, 2004 | 5.376 | 5.816 | 5.376 | 5.697 | 19,839 | +0.02(+0.32%) |
Dec 02, 2004 | 5.660 | 5.963 | 5.642 | 5.679 | 44,256 | -0.23(-3.88%) |
Dec 01, 2004 | 5.779 | 6.284 | 5.596 | 5.908 | 221,610 | +0.14(+2.38%) |
Nov 30, 2004 | 5.394 | 5.871 | 5.137 | 5.770 | 188,145 | +0.11(+1.94%) |
Nov 29, 2004 | 5.458 | 5.899 | 5.458 | 5.660 | 75,214 | -0.24(-4.04%) |
Nov 26, 2004 | 5.339 | 5.963 | 5.339 | 5.899 | 72,598 | +0.17(+2.88%) |
Nov 24, 2004 | 5.413 | 6.091 | 5.376 | 5.734 | 397,437 | +0.23(+4.17%) |
Nov 23, 2004 | 4.954 | 5.587 | 4.862 | 5.504 | 189,344 | +0.55(+11.11%) |
Nov 22, 2004 | 4.954 | 5.101 | 4.679 | 4.954 | 83,062 | -0.19(-3.74%) |
Nov 19, 2004 | 4.660 | 5.697 | 4.541 | 5.146 | 392,096 | +0.49(+10.43%) |
Nov 18, 2004 | 4.807 | 4.807 | 4.587 | 4.660 | 38,479 | +0.02(+0.40%) |
Nov 17, 2004 | 4.577 | 4.789 | 4.422 | 4.642 | 190,543 | +0.38(+8.82%) |
Nov 16, 2004 | 4.339 | 4.532 | 4.257 | 4.266 | 74,124 | -0.14(-3.13%) |
Nov 15, 2004 | 4.036 | 4.449 | 4.036 | 4.403 | 78,811 | +0.17(+4.12%) |
Nov 12, 2004 | 4.183 | 4.312 | 4.183 | 4.229 | 6,976 | -0.06(-1.28%) |
Nov 11, 2004 | 4.183 | 4.312 | 4.156 | 4.284 | 51,124 | +0.19(+4.71%) |
Nov 10, 2004 | 3.899 | 4.303 | 3.899 | 4.091 | 95,053 | +0.15(+3.72%) |
Nov 09, 2004 | 3.761 | 3.945 | 3.761 | 3.945 | 17,768 | +0.15(+3.86%) |
Nov 08, 2004 | 3.853 | 3.945 | 3.733 | 3.798 | 35,972 | +0.04(+0.98%) |
Nov 05, 2004 | 3.844 | 3.862 | 3.761 | 3.761 | 11,990 | -0.05(-1.20%) |
Nov 04, 2004 | 3.780 | 3.862 | 3.780 | 3.807 | 18,204 | -0.01(-0.24%) |
Nov 03, 2004 | 3.853 | 3.899 | 3.796 | 3.816 | 16,677 | -0.06(-1.42%) |
Nov 02, 2004 | 3.898 | 3.926 | 3.871 | 3.871 | 12,208 | -0.03(-0.71%) |
Nov 01, 2004 | 3.810 | 3.945 | 3.810 | 3.899 | 6,213 | +0.05(+1.19%) |
Oct 29, 2004 | 3.899 | 3.908 | 3.816 | 3.853 | 7,521 | -0.07(-1.87%) |
Oct 28, 2004 | 4.009 | 4.009 | 3.926 | 3.926 | 4,687 | -0.08(-2.06%) |
Oct 27, 2004 | 3.936 | 4.064 | 3.936 | 4.009 | 8,829 | +0.06(+1.63%) |
Oct 26, 2004 | 3.945 | 3.945 | 3.917 | 3.945 | 6,540 | +0.00(+0.00%) |
Oct 25, 2004 | 4.073 | 4.220 | 3.945 | 3.945 | 5,777 | +0.01(+0.23%) |
Oct 22, 2004 | 4.073 | 4.220 | 3.936 | 3.936 | 36,844 | -0.03(-0.69%) |
Oct 21, 2004 | 3.945 | 4.036 | 3.945 | 3.963 | 5,341 | -0.02(-0.46%) |
Oct 20, 2004 | 4.046 | 4.046 | 3.945 | 3.981 | 27,033 | -0.10(-2.47%) |
Oct 19, 2004 | 4.119 | 4.119 | 4.027 | 4.082 | 4,033 | +0.07(+1.83%) |
Oct 18, 2004 | 4.082 | 4.082 | 4.009 | 4.009 | 10,355 | -0.04(-0.91%) |
Oct 15, 2004 | 4.137 | 4.147 | 4.046 | 4.046 | 3,161 | -0.11(-2.65%) |
Oct 14, 2004 | 4.128 | 4.156 | 4.128 | 4.156 | 22,019 | -0.02(-0.44%) |
Oct 13, 2004 | 4.174 | 4.183 | 4.128 | 4.174 | 11,227 | -0.01(-0.22%) |
Oct 12, 2004 | 4.137 | 4.211 | 4.137 | 4.183 | 10,137 | -0.04(-0.87%) |
Oct 11, 2004 | 4.303 | 4.303 | 4.137 | 4.220 | 4,251 | +0.03(+0.66%) |
Oct 08, 2004 | 4.302 | 4.312 | 4.183 | 4.192 | 9,701 | -0.10(-2.35%) |
Oct 07, 2004 | 4.293 | 4.312 | 4.293 | 4.293 | 1,199 | -0.05(-1.06%) |
Oct 06, 2004 | 4.394 | 4.403 | 4.284 | 4.339 | 5,450 | -0.04(-0.84%) |
Oct 05, 2004 | 4.348 | 4.422 | 4.348 | 4.376 | 24,199 | +0.06(+1.49%) |
Oct 04, 2004 | 4.220 | 4.376 | 4.220 | 4.312 | 9,483 | +0.09(+2.17%) |