Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.013 | 6.079 | 5.975 | 5.981 | 127,550 | -0.08(-1.35%) |
Dec 30, 2004 | 5.948 | 6.106 | 5.948 | 6.062 | 360,109 | +0.08(+1.28%) |
Dec 29, 2004 | 6.019 | 6.084 | 5.959 | 5.986 | 223,395 | -0.03(-0.54%) |
Dec 28, 2004 | 5.991 | 6.057 | 5.920 | 6.019 | 336,651 | +0.07(+1.19%) |
Dec 27, 2004 | 5.937 | 5.948 | 5.839 | 5.948 | 232,558 | +0.04(+0.74%) |
Dec 23, 2004 | 5.730 | 5.948 | 5.730 | 5.904 | 406,290 | +0.15(+2.66%) |
Dec 22, 2004 | 5.620 | 5.784 | 5.620 | 5.751 | 624,922 | +0.08(+1.44%) |
Dec 21, 2004 | 5.669 | 5.795 | 5.637 | 5.669 | 1,221,621 | +0.07(+1.27%) |
Dec 20, 2004 | 5.380 | 5.609 | 5.380 | 5.599 | 747,157 | +0.27(+5.12%) |
Dec 17, 2004 | 5.309 | 5.375 | 5.304 | 5.326 | 553,816 | -0.01(-0.20%) |
Dec 16, 2004 | 5.238 | 5.402 | 5.238 | 5.337 | 935,183 | +0.10(+1.87%) |
Dec 15, 2004 | 5.129 | 5.315 | 5.129 | 5.238 | 1,006,106 | -0.05(-1.03%) |
Dec 14, 2004 | 5.473 | 5.473 | 5.255 | 5.293 | 2,169,817 | -0.22(-3.96%) |
Dec 13, 2004 | 5.637 | 5.675 | 5.495 | 5.511 | 241,355 | -0.15(-2.70%) |
Dec 10, 2004 | 5.637 | 5.702 | 5.593 | 5.664 | 294,318 | +0.03(+0.58%) |
Dec 09, 2004 | 5.539 | 5.637 | 5.522 | 5.631 | 588,453 | +0.07(+1.18%) |
Dec 08, 2004 | 5.577 | 5.620 | 5.511 | 5.566 | 328,221 | -0.06(-1.07%) |
Dec 07, 2004 | 5.762 | 5.773 | 5.620 | 5.626 | 1,268,536 | -0.17(-2.92%) |
Dec 06, 2004 | 5.855 | 5.871 | 5.768 | 5.795 | 97,495 | -0.04(-0.75%) |
Dec 03, 2004 | 5.839 | 5.839 | 5.730 | 5.839 | 462,735 | +0.03(+0.47%) |
Dec 02, 2004 | 5.860 | 5.888 | 5.648 | 5.811 | 326,755 | -0.02(-0.28%) |
Dec 01, 2004 | 5.866 | 5.926 | 5.806 | 5.828 | 284,605 | +0.02(+0.28%) |
Nov 30, 2004 | 5.702 | 5.866 | 5.631 | 5.811 | 193,340 | +0.08(+1.43%) |
Nov 29, 2004 | 5.784 | 5.784 | 5.659 | 5.730 | 113,622 | -0.02(-0.28%) |
Nov 26, 2004 | 5.648 | 5.773 | 5.648 | 5.746 | 79,352 | +0.08(+1.45%) |
Nov 24, 2004 | 5.713 | 5.730 | 5.615 | 5.664 | 575,807 | -0.09(-1.61%) |
Nov 23, 2004 | 5.806 | 5.806 | 5.697 | 5.757 | 313,560 | -0.05(-0.85%) |
Nov 22, 2004 | 5.784 | 5.806 | 5.675 | 5.806 | 223,395 | -0.01(-0.09%) |
Nov 19, 2004 | 5.855 | 5.920 | 5.800 | 5.811 | 176,480 | -0.03(-0.47%) |
Nov 18, 2004 | 5.839 | 5.877 | 5.768 | 5.839 | 200,121 | +0.03(+0.56%) |
Nov 17, 2004 | 5.779 | 5.839 | 5.757 | 5.806 | 801,769 | +0.08(+1.43%) |
Nov 16, 2004 | 5.675 | 5.784 | 5.653 | 5.724 | 774,830 | +0.10(+1.84%) |
Nov 15, 2004 | 5.675 | 5.702 | 5.588 | 5.620 | 218,447 | +0.00(+0.00%) |
Nov 12, 2004 | 5.539 | 5.659 | 5.539 | 5.620 | 179,962 | +0.05(+0.98%) |
Nov 11, 2004 | 5.418 | 5.571 | 5.369 | 5.566 | 333,902 | +0.11(+2.10%) |
Nov 10, 2004 | 5.479 | 5.479 | 5.408 | 5.451 | 285,888 | -0.03(-0.50%) |
Nov 09, 2004 | 5.588 | 5.615 | 5.446 | 5.479 | 318,142 | -0.07(-1.28%) |
Nov 08, 2004 | 5.648 | 5.648 | 5.528 | 5.549 | 225,045 | -0.14(-2.49%) |
Nov 05, 2004 | 5.751 | 5.779 | 5.675 | 5.691 | 586,620 | -0.01(-0.10%) |
Nov 04, 2004 | 5.757 | 5.790 | 5.631 | 5.697 | 482,344 | -0.01(-0.10%) |
Nov 03, 2004 | 5.757 | 5.828 | 5.675 | 5.702 | 338,117 | -0.05(-0.85%) |
Nov 02, 2004 | 5.730 | 5.790 | 5.680 | 5.751 | 1,391,505 | +0.02(+0.38%) |
Nov 01, 2004 | 5.811 | 5.855 | 5.702 | 5.730 | 504,519 | -0.08(-1.32%) |
Oct 29, 2004 | 5.811 | 5.953 | 5.795 | 5.806 | 475,380 | +0.02(+0.28%) |
Oct 28, 2004 | 5.757 | 5.893 | 5.757 | 5.790 | 270,310 | +0.05(+0.86%) |
Oct 27, 2004 | 5.539 | 5.757 | 5.539 | 5.740 | 464,201 | +0.19(+3.34%) |
Oct 26, 2004 | 5.566 | 5.577 | 5.457 | 5.555 | 215,149 | +0.02(+0.30%) |
Oct 25, 2004 | 5.566 | 5.593 | 5.429 | 5.539 | 102,626 | -0.04(-0.78%) |
Oct 22, 2004 | 5.571 | 5.648 | 5.544 | 5.582 | 148,808 | -0.03(-0.58%) |
Oct 21, 2004 | 5.648 | 5.730 | 5.593 | 5.615 | 187,110 | -0.06(-1.06%) |
Oct 20, 2004 | 5.664 | 5.680 | 5.560 | 5.675 | 495,172 | -0.04(-0.76%) |
Oct 19, 2004 | 5.991 | 5.991 | 5.702 | 5.719 | 399,327 | -0.22(-3.68%) |
Oct 18, 2004 | 5.910 | 6.002 | 5.871 | 5.937 | 593,950 | -0.03(-0.46%) |
Oct 15, 2004 | 5.757 | 6.002 | 5.675 | 5.964 | 662,857 | +0.16(+2.73%) |
Oct 14, 2004 | 5.839 | 5.844 | 5.757 | 5.806 | 642,148 | -0.01(-0.09%) |
Oct 13, 2004 | 5.866 | 5.893 | 5.740 | 5.811 | 340,133 | -0.03(-0.47%) |
Oct 12, 2004 | 5.795 | 5.893 | 5.740 | 5.839 | 511,849 | -0.01(-0.09%) |
Oct 11, 2004 | 5.866 | 5.866 | 5.757 | 5.844 | 96,212 | -0.05(-0.83%) |
Oct 08, 2004 | 5.855 | 5.937 | 5.822 | 5.893 | 419,669 | +0.07(+1.22%) |
Oct 07, 2004 | 5.779 | 5.839 | 5.757 | 5.822 | 264,263 | -0.01(-0.19%) |
Oct 06, 2004 | 5.768 | 5.850 | 5.653 | 5.833 | 117,470 | +0.05(+0.85%) |
Oct 05, 2004 | 5.991 | 5.997 | 5.768 | 5.784 | 497,371 | -0.19(-3.20%) |
Oct 04, 2004 | 5.948 | 6.008 | 5.899 | 5.975 | 443,493 | +0.02(+0.27%) |