Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.030 | 5.300 | 5.030 | 5.289 | 12,200 | -0.05(-0.94%) |
Dec 30, 2004 | 5.370 | 5.370 | 4.920 | 5.339 | 18,600 | +0.25(+4.91%) |
Dec 29, 2004 | 5.089 | 5.089 | 5.089 | 5.089 | 300 | +0.10(+1.98%) |
Dec 28, 2004 | 5.219 | 5.290 | 4.980 | 4.990 | 8,000 | -0.08(-1.58%) |
Dec 27, 2004 | 5.099 | 5.099 | 5.070 | 5.070 | 3,200 | -0.10(-1.93%) |
Dec 23, 2004 | 5.111 | 5.170 | 5.000 | 5.170 | 13,300 | -0.04(-0.75%) |
Dec 22, 2004 | 5.170 | 5.240 | 5.100 | 5.209 | 6,600 | +0.03(+0.56%) |
Dec 21, 2004 | 5.339 | 5.339 | 5.180 | 5.180 | 300 | -0.07(-1.33%) |
Dec 20, 2004 | 5.350 | 5.459 | 5.180 | 5.250 | 7,600 | -0.02(-0.36%) |
Dec 17, 2004 | 5.390 | 5.400 | 5.140 | 5.269 | 6,700 | -0.07(-1.33%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.330 | 5.340 | 6,700 | -0.06(-1.09%) |
Dec 15, 2004 | 5.460 | 5.570 | 5.270 | 5.399 | 9,300 | -0.07(-1.28%) |
Dec 14, 2004 | 5.230 | 5.560 | 5.200 | 5.469 | 11,000 | -0.03(-0.56%) |
Dec 13, 2004 | 5.250 | 5.550 | 5.250 | 5.500 | 5,000 | +0.24(+4.58%) |
Dec 10, 2004 | 5.210 | 5.470 | 5.160 | 5.259 | 18,700 | -0.07(-1.33%) |
Dec 09, 2004 | 5.320 | 5.334 | 5.320 | 5.330 | 1,100 | -0.13(-2.36%) |
Dec 08, 2004 | 5.211 | 5.459 | 5.211 | 5.459 | 2,500 | +0.14(+2.61%) |
Dec 07, 2004 | 5.210 | 5.630 | 5.210 | 5.320 | 9,400 | -0.18(-3.27%) |
Dec 06, 2004 | 5.321 | 5.500 | 5.310 | 5.500 | 2,700 | -0.02(-0.36%) |
Dec 03, 2004 | 5.499 | 5.590 | 5.400 | 5.520 | 4,400 | +0.02(+0.36%) |
Dec 02, 2004 | 5.580 | 5.580 | 5.161 | 5.500 | 8,300 | +0.00(+0.02%) |
Dec 01, 2004 | 5.480 | 5.500 | 5.400 | 5.499 | 10,000 | -0.04(-0.74%) |
Nov 30, 2004 | 5.550 | 5.550 | 5.290 | 5.540 | 1,500 | +0.04(+0.75%) |
Nov 29, 2004 | 4.870 | 5.590 | 4.870 | 5.499 | 14,600 | +0.25(+4.74%) |
Nov 26, 2004 | 4.870 | 5.300 | 4.870 | 5.250 | 4,100 | -0.25(-4.55%) |
Nov 24, 2004 | 5.370 | 5.509 | 5.110 | 5.500 | 18,100 | +0.19(+3.58%) |
Nov 23, 2004 | 4.600 | 5.450 | 4.600 | 5.310 | 50,600 | +0.68(+14.71%) |
Nov 22, 2004 | 4.699 | 4.700 | 4.540 | 4.629 | 6,700 | -0.07(-1.51%) |
Nov 19, 2004 | 4.500 | 4.710 | 4.500 | 4.700 | 1,800 | +0.04(+0.86%) |
Nov 18, 2004 | 4.590 | 4.660 | 4.520 | 4.660 | 3,000 | -0.15(-3.12%) |
Nov 17, 2004 | 4.850 | 4.850 | 4.500 | 4.810 | 4,200 | +0.00(+0.00%) |
Nov 16, 2004 | 4.280 | 4.820 | 4.280 | 4.810 | 11,800 | +0.20(+4.34%) |
Nov 15, 2004 | 4.800 | 4.800 | 4.500 | 4.610 | 11,500 | -0.25(-5.14%) |
Nov 12, 2004 | 5.000 | 5.000 | 4.770 | 4.860 | 17,100 | -0.09(-1.82%) |
Nov 11, 2004 | 4.610 | 5.490 | 4.610 | 4.950 | 62,900 | +0.25(+5.32%) |
Nov 10, 2004 | 4.750 | 4.750 | 4.660 | 4.700 | 6,800 | +0.10(+2.17%) |
Nov 09, 2004 | 4.560 | 4.759 | 4.500 | 4.600 | 4,200 | +0.10(+2.22%) |
Nov 08, 2004 | 4.490 | 4.540 | 4.361 | 4.500 | 8,600 | +0.00(+0.00%) |
Nov 05, 2004 | 4.500 | 4.500 | 4.400 | 4.500 | 2,000 | +0.06(+1.35%) |
Nov 04, 2004 | 4.530 | 4.530 | 4.380 | 4.440 | 5,500 | -0.08(-1.77%) |
Nov 03, 2004 | 4.440 | 4.550 | 4.440 | 4.520 | 13,400 | +0.07(+1.57%) |
Nov 02, 2004 | 4.620 | 4.620 | 4.450 | 4.450 | 13,200 | -0.20(-4.30%) |
Nov 01, 2004 | 4.670 | 4.680 | 4.500 | 4.650 | 17,600 | -0.13(-2.72%) |
Oct 29, 2004 | 4.836 | 4.980 | 4.600 | 4.780 | 3,800 | +0.05(+1.06%) |
Oct 28, 2004 | 4.989 | 4.989 | 4.730 | 4.730 | 1,900 | -0.26(-5.21%) |
Oct 27, 2004 | 4.490 | 5.000 | 4.490 | 4.990 | 17,000 | +0.31(+6.62%) |
Oct 26, 2004 | 4.971 | 4.971 | 4.460 | 4.680 | 42,900 | -0.29(-5.84%) |
Oct 25, 2004 | 4.940 | 4.990 | 4.940 | 4.970 | 2,400 | -0.04(-0.80%) |
Oct 22, 2004 | 5.270 | 5.270 | 5.010 | 5.010 | 2,700 | -0.19(-3.65%) |
Oct 21, 2004 | 5.250 | 5.350 | 5.100 | 5.200 | 3,700 | +0.02(+0.39%) |
Oct 20, 2004 | 5.210 | 5.210 | 5.050 | 5.180 | 5,400 | +0.02(+0.41%) |
Oct 19, 2004 | 4.990 | 5.159 | 4.990 | 5.159 | 10,000 | +0.09(+1.76%) |
Oct 18, 2004 | 4.940 | 5.140 | 4.940 | 5.070 | 8,100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.970 | 5.070 | 4.970 | 5.070 | 11,300 | +0.05(+1.00%) |
Oct 14, 2004 | 5.030 | 5.030 | 5.000 | 5.020 | 5,800 | -0.01(-0.20%) |
Oct 13, 2004 | 5.080 | 5.250 | 5.030 | 5.030 | 2,800 | -0.03(-0.59%) |
Oct 12, 2004 | 5.290 | 5.290 | 5.050 | 5.060 | 7,200 | +0.05(+0.98%) |
Oct 11, 2004 | 5.440 | 5.440 | 4.970 | 5.011 | 3,900 | +0.00(+0.02%) |
Oct 08, 2004 | 5.050 | 5.050 | 4.970 | 5.010 | 17,400 | -0.03(-0.60%) |
Oct 07, 2004 | 5.450 | 5.450 | 4.940 | 5.040 | 68,700 | -0.42(-7.69%) |
Oct 06, 2004 | 5.600 | 5.640 | 5.460 | 5.460 | 9,200 | -0.14(-2.50%) |
Oct 05, 2004 | 5.690 | 5.890 | 5.400 | 5.600 | 27,400 | +0.20(+3.70%) |
Oct 04, 2004 | 5.470 | 5.549 | 5.400 | 5.400 | 11,700 | -0.16(-2.88%) |