Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.680 | 5.700 | 5.650 | 5.660 | 18,000 | +0.01(+0.18%) |
Dec 30, 2004 | 5.590 | 5.650 | 5.550 | 5.650 | 45,000 | +0.07(+1.25%) |
Dec 29, 2004 | 5.565 | 5.630 | 5.540 | 5.580 | 20,600 | +0.02(+0.36%) |
Dec 28, 2004 | 5.580 | 5.630 | 5.500 | 5.560 | 137,800 | -0.01(-0.18%) |
Dec 27, 2004 | 5.470 | 5.570 | 5.412 | 5.570 | 77,100 | +0.09(+1.64%) |
Dec 23, 2004 | 5.380 | 5.480 | 5.380 | 5.480 | 15,300 | +0.09(+1.67%) |
Dec 22, 2004 | 5.520 | 5.550 | 5.390 | 5.390 | 70,000 | -0.19(-3.41%) |
Dec 21, 2004 | 5.410 | 5.590 | 5.400 | 5.580 | 48,200 | +0.17(+3.14%) |
Dec 20, 2004 | 5.430 | 5.480 | 5.350 | 5.410 | 19,800 | -0.05(-0.92%) |
Dec 17, 2004 | 5.550 | 5.560 | 5.220 | 5.460 | 54,300 | -0.08(-1.44%) |
Dec 16, 2004 | 5.540 | 5.650 | 5.480 | 5.540 | 274,700 | -0.05(-0.89%) |
Dec 15, 2004 | 5.590 | 5.590 | 5.480 | 5.590 | 29,100 | +0.04(+0.72%) |
Dec 14, 2004 | 5.570 | 5.630 | 5.500 | 5.550 | 46,900 | -0.02(-0.36%) |
Dec 13, 2004 | 5.675 | 5.750 | 5.530 | 5.570 | 28,000 | -0.10(-1.76%) |
Dec 10, 2004 | 5.530 | 5.700 | 5.450 | 5.670 | 150,500 | +0.17(+3.09%) |
Dec 09, 2004 | 5.330 | 5.590 | 5.330 | 5.500 | 103,600 | +0.19(+3.58%) |
Dec 08, 2004 | 5.300 | 5.340 | 5.250 | 5.310 | 18,300 | +0.03(+0.57%) |
Dec 07, 2004 | 5.300 | 5.340 | 5.250 | 5.280 | 11,500 | -0.03(-0.56%) |
Dec 06, 2004 | 5.300 | 5.320 | 5.210 | 5.310 | 13,500 | +0.02(+0.38%) |
Dec 03, 2004 | 5.270 | 5.300 | 5.210 | 5.290 | 31,800 | +0.01(+0.19%) |
Dec 02, 2004 | 5.200 | 5.300 | 5.170 | 5.280 | 26,800 | +0.06(+1.15%) |
Dec 01, 2004 | 5.200 | 5.230 | 5.190 | 5.220 | 14,800 | +0.02(+0.38%) |
Nov 30, 2004 | 5.250 | 5.270 | 5.140 | 5.200 | 16,200 | +0.00(+0.00%) |
Nov 29, 2004 | 5.270 | 5.270 | 5.200 | 5.200 | 25,500 | +0.00(+0.00%) |
Nov 26, 2004 | 5.150 | 5.300 | 5.150 | 5.200 | 23,200 | +0.08(+1.56%) |
Nov 24, 2004 | 5.200 | 5.220 | 5.090 | 5.120 | 48,400 | -0.06(-1.16%) |
Nov 23, 2004 | 5.280 | 5.280 | 5.080 | 5.180 | 41,700 | -0.08(-1.52%) |
Nov 22, 2004 | 5.480 | 5.490 | 5.260 | 5.260 | 116,600 | -0.19(-3.49%) |
Nov 19, 2004 | 5.330 | 5.460 | 5.330 | 5.450 | 45,300 | +0.14(+2.64%) |
Nov 18, 2004 | 5.320 | 5.400 | 5.310 | 5.310 | 35,000 | +0.00(+0.00%) |
Nov 17, 2004 | 5.350 | 5.450 | 5.310 | 5.310 | 203,900 | +0.02(+0.38%) |
Nov 16, 2004 | 5.340 | 5.360 | 5.280 | 5.290 | 59,800 | -0.05(-0.94%) |
Nov 15, 2004 | 5.300 | 5.380 | 5.300 | 5.340 | 510,600 | +0.04(+0.75%) |
Nov 12, 2004 | 5.200 | 5.340 | 5.180 | 5.300 | 39,100 | +0.14(+2.71%) |
Nov 11, 2004 | 5.250 | 5.260 | 5.100 | 5.160 | 55,600 | -0.09(-1.71%) |
Nov 10, 2004 | 5.220 | 5.380 | 5.200 | 5.250 | 275,500 | +0.07(+1.35%) |
Nov 09, 2004 | 5.210 | 5.210 | 5.140 | 5.180 | 167,700 | -0.05(-0.96%) |
Nov 08, 2004 | 5.280 | 5.300 | 5.120 | 5.230 | 18,500 | -0.02(-0.38%) |
Nov 05, 2004 | 5.050 | 5.250 | 5.000 | 5.250 | 817,200 | +0.19(+3.75%) |
Nov 04, 2004 | 5.050 | 5.090 | 4.990 | 5.060 | 40,900 | +0.06(+1.20%) |
Nov 03, 2004 | 5.100 | 5.100 | 4.970 | 5.000 | 74,600 | -0.09(-1.77%) |
Nov 02, 2004 | 5.180 | 5.190 | 5.080 | 5.090 | 103,800 | -0.06(-1.17%) |
Nov 01, 2004 | 5.250 | 5.250 | 5.120 | 5.150 | 112,300 | -0.15(-2.83%) |
Oct 29, 2004 | 5.190 | 5.360 | 5.100 | 5.300 | 42,000 | +0.12(+2.32%) |
Oct 28, 2004 | 5.260 | 5.290 | 5.140 | 5.180 | 65,500 | -0.09(-1.71%) |
Oct 27, 2004 | 5.400 | 5.410 | 5.240 | 5.270 | 43,400 | -0.12(-2.23%) |
Oct 26, 2004 | 5.360 | 5.400 | 5.270 | 5.390 | 38,200 | +0.03(+0.56%) |
Oct 25, 2004 | 5.280 | 5.360 | 5.263 | 5.360 | 19,000 | +0.11(+2.10%) |
Oct 22, 2004 | 5.150 | 5.250 | 5.150 | 5.250 | 44,900 | +0.20(+3.96%) |
Oct 21, 2004 | 4.970 | 5.060 | 4.970 | 5.050 | 15,900 | +0.03(+0.60%) |
Oct 20, 2004 | 5.060 | 5.100 | 4.990 | 5.020 | 37,300 | -0.04(-0.79%) |
Oct 19, 2004 | 5.210 | 5.240 | 5.050 | 5.060 | 14,300 | -0.22(-4.17%) |
Oct 18, 2004 | 5.400 | 5.400 | 5.240 | 5.280 | 22,400 | -0.10(-1.86%) |
Oct 15, 2004 | 5.440 | 5.500 | 5.380 | 5.380 | 10,100 | -0.07(-1.28%) |
Oct 14, 2004 | 5.330 | 5.500 | 5.310 | 5.450 | 32,300 | +0.12(+2.25%) |
Oct 13, 2004 | 5.400 | 5.450 | 5.210 | 5.330 | 30,300 | -0.12(-2.20%) |
Oct 12, 2004 | 5.050 | 5.450 | 5.050 | 5.450 | 36,800 | +0.35(+6.86%) |
Oct 11, 2004 | 5.170 | 5.200 | 5.090 | 5.100 | 9,300 | -0.03(-0.58%) |
Oct 08, 2004 | 5.070 | 5.160 | 5.020 | 5.130 | 44,600 | +0.06(+1.18%) |
Oct 07, 2004 | 5.150 | 5.150 | 4.950 | 5.070 | 8,600 | -0.01(-0.20%) |
Oct 06, 2004 | 5.050 | 5.120 | 4.910 | 5.080 | 28,600 | +0.08(+1.60%) |
Oct 05, 2004 | 4.850 | 5.000 | 4.850 | 5.000 | 49,500 | +0.18(+3.73%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.800 | 4.820 | 37,500 | -0.11(-2.23%) |