Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.300 | 5.414 | 5.300 | 5.385 | 1,737,861 | +0.07(+1.30%) |
Dec 30, 2004 | 5.290 | 5.350 | 5.238 | 5.316 | 1,509,906 | +0.03(+0.55%) |
Dec 29, 2004 | 5.285 | 5.338 | 5.239 | 5.287 | 2,176,298 | +0.03(+0.55%) |
Dec 28, 2004 | 5.220 | 5.270 | 5.220 | 5.258 | 1,591,715 | +0.04(+0.72%) |
Dec 27, 2004 | 5.269 | 5.269 | 5.193 | 5.220 | 1,871,298 | -0.05(-1.00%) |
Dec 23, 2004 | 5.178 | 5.285 | 5.171 | 5.273 | 2,103,225 | +0.07(+1.36%) |
Dec 22, 2004 | 5.277 | 5.295 | 5.108 | 5.202 | 5,366,878 | -0.09(-1.78%) |
Dec 21, 2004 | 5.279 | 5.306 | 5.215 | 5.297 | 3,727,506 | +0.02(+0.36%) |
Dec 20, 2004 | 5.269 | 5.299 | 5.163 | 5.278 | 5,480,459 | +0.01(+0.10%) |
Dec 17, 2004 | 5.148 | 5.297 | 5.138 | 5.273 | 3,295,423 | +0.16(+3.18%) |
Dec 16, 2004 | 5.125 | 5.147 | 5.064 | 5.110 | 4,084,927 | -0.06(-1.24%) |
Dec 15, 2004 | 5.025 | 5.239 | 4.934 | 5.175 | 5,580,537 | +0.20(+3.92%) |
Dec 14, 2004 | 4.847 | 4.988 | 4.847 | 4.979 | 3,783,899 | +0.13(+2.73%) |
Dec 13, 2004 | 4.721 | 4.847 | 4.694 | 4.847 | 2,434,435 | +0.13(+2.72%) |
Dec 10, 2004 | 4.843 | 4.906 | 4.709 | 4.719 | 2,277,170 | -0.11(-2.24%) |
Dec 09, 2004 | 4.814 | 4.891 | 4.788 | 4.827 | 2,509,097 | +0.01(+0.26%) |
Dec 08, 2004 | 4.716 | 4.828 | 4.672 | 4.814 | 3,639,342 | +0.02(+0.42%) |
Dec 07, 2004 | 4.979 | 4.979 | 4.759 | 4.794 | 4,914,145 | -0.22(-4.44%) |
Dec 06, 2004 | 5.056 | 5.063 | 4.942 | 5.017 | 3,778,339 | -0.04(-0.77%) |
Dec 03, 2004 | 4.952 | 5.070 | 4.923 | 5.056 | 4,903,025 | +0.08(+1.52%) |
Dec 02, 2004 | 5.180 | 5.190 | 4.948 | 4.981 | 5,764,807 | -0.32(-6.01%) |
Dec 01, 2004 | 5.438 | 5.438 | 5.192 | 5.299 | 3,464,603 | -0.17(-3.06%) |
Nov 30, 2004 | 5.464 | 5.550 | 5.438 | 5.467 | 1,828,408 | -0.01(-0.21%) |
Nov 29, 2004 | 5.541 | 5.542 | 5.404 | 5.478 | 1,612,366 | -0.05(-0.89%) |
Nov 26, 2004 | 5.531 | 5.554 | 5.512 | 5.527 | 1,248,591 | +0.11(+1.95%) |
Nov 24, 2004 | 5.328 | 5.430 | 5.287 | 5.421 | 2,333,563 | +0.13(+2.47%) |
Nov 23, 2004 | 5.227 | 5.367 | 5.227 | 5.290 | 2,656,831 | +0.07(+1.25%) |
Nov 22, 2004 | 5.274 | 5.331 | 5.162 | 5.225 | 4,679,041 | +0.04(+0.70%) |
Nov 19, 2004 | 5.021 | 5.209 | 5.003 | 5.188 | 4,182,622 | +0.21(+4.20%) |
Nov 18, 2004 | 4.948 | 4.995 | 4.923 | 4.979 | 3,078,588 | -0.02(-0.43%) |
Nov 17, 2004 | 4.989 | 5.049 | 4.937 | 5.001 | 3,997,558 | +0.02(+0.46%) |
Nov 16, 2004 | 4.991 | 5.034 | 4.942 | 4.978 | 1,922,926 | +0.02(+0.43%) |
Nov 15, 2004 | 5.055 | 5.056 | 4.889 | 4.957 | 5,049,965 | -0.12(-2.40%) |
Nov 12, 2004 | 5.032 | 5.129 | 4.998 | 5.079 | 4,050,774 | +0.07(+1.48%) |
Nov 11, 2004 | 5.089 | 5.098 | 4.964 | 5.005 | 3,537,676 | -0.12(-2.33%) |
Nov 10, 2004 | 4.937 | 5.143 | 4.847 | 5.124 | 4,077,779 | +0.17(+3.46%) |
Nov 09, 2004 | 4.880 | 4.987 | 4.856 | 4.953 | 2,162,001 | +0.04(+0.85%) |
Nov 08, 2004 | 4.945 | 4.967 | 4.855 | 4.911 | 7,366,054 | -0.07(-1.37%) |
Nov 05, 2004 | 5.035 | 5.071 | 4.935 | 4.979 | 12,762,321 | -0.07(-1.32%) |
Nov 04, 2004 | 5.162 | 5.192 | 5.030 | 5.046 | 3,343,874 | -0.11(-2.15%) |
Nov 03, 2004 | 5.170 | 5.225 | 4.973 | 5.157 | 6,541,603 | +0.03(+0.54%) |
Nov 02, 2004 | 5.204 | 5.204 | 5.097 | 5.129 | 2,251,753 | -0.07(-1.43%) |
Nov 01, 2004 | 5.338 | 5.340 | 5.170 | 5.204 | 2,117,522 | -0.08(-1.50%) |
Oct 29, 2004 | 5.231 | 5.342 | 5.231 | 5.283 | 2,536,102 | +0.06(+1.16%) |
Oct 28, 2004 | 5.201 | 5.314 | 5.186 | 5.222 | 2,859,370 | -0.05(-1.00%) |
Oct 27, 2004 | 5.509 | 5.530 | 5.226 | 5.275 | 3,929,250 | -0.23(-4.23%) |
Oct 26, 2004 | 5.409 | 5.523 | 5.409 | 5.508 | 2,339,123 | +0.03(+0.55%) |
Oct 25, 2004 | 5.627 | 5.633 | 5.416 | 5.478 | 2,227,131 | -0.06(-1.00%) |
Oct 22, 2004 | 5.462 | 5.603 | 5.428 | 5.533 | 3,056,348 | +0.08(+1.55%) |
Oct 21, 2004 | 5.238 | 5.460 | 5.227 | 5.449 | 2,857,781 | +0.23(+4.36%) |
Oct 20, 2004 | 5.061 | 5.241 | 5.021 | 5.221 | 2,789,474 | +0.18(+3.62%) |
Oct 19, 2004 | 4.947 | 5.099 | 4.928 | 5.039 | 1,674,320 | +0.04(+0.76%) |
Oct 18, 2004 | 5.122 | 5.162 | 4.995 | 5.001 | 2,627,443 | -0.07(-1.39%) |
Oct 15, 2004 | 4.997 | 5.084 | 4.997 | 5.071 | 1,393,148 | +0.07(+1.49%) |
Oct 14, 2004 | 5.030 | 5.061 | 4.976 | 4.997 | 4,376,424 | +0.01(+0.25%) |
Oct 13, 2004 | 5.022 | 5.022 | 4.836 | 4.984 | 6,965,743 | -0.09(-1.76%) |
Oct 12, 2004 | 5.187 | 5.192 | 5.073 | 5.074 | 3,575,801 | -0.06(-1.23%) |
Oct 11, 2004 | 5.193 | 5.239 | 5.084 | 5.137 | 1,162,810 | -0.06(-1.09%) |
Oct 08, 2004 | 5.158 | 5.232 | 5.142 | 5.193 | 1,912,600 | +0.05(+0.93%) |
Oct 07, 2004 | 5.244 | 5.400 | 5.146 | 5.146 | 3,490,019 | -0.07(-1.33%) |
Oct 06, 2004 | 5.156 | 5.229 | 5.139 | 5.215 | 2,038,889 | +0.06(+1.17%) |
Oct 05, 2004 | 5.183 | 5.216 | 5.148 | 5.154 | 2,910,203 | +0.05(+0.94%) |
Oct 04, 2004 | 5.094 | 5.187 | 5.051 | 5.107 | 1,892,744 | -0.05(-1.02%) |