Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.511 | 5.543 | 5.485 | 5.487 | 706,860 | -0.03(-0.60%) |
Dec 30, 2004 | 5.536 | 5.553 | 5.518 | 5.520 | 604,141 | +0.00(+0.00%) |
Dec 29, 2004 | 5.522 | 5.546 | 5.516 | 5.520 | 637,619 | -0.01(-0.13%) |
Dec 28, 2004 | 5.506 | 5.564 | 5.506 | 5.527 | 987,626 | +0.02(+0.38%) |
Dec 27, 2004 | 5.537 | 5.550 | 5.459 | 5.506 | 596,532 | -0.01(-0.10%) |
Dec 23, 2004 | 5.502 | 5.544 | 5.490 | 5.511 | 728,165 | +0.03(+0.51%) |
Dec 22, 2004 | 5.553 | 5.569 | 5.483 | 5.483 | 1,481,058 | -0.05(-0.98%) |
Dec 21, 2004 | 5.473 | 5.558 | 5.473 | 5.537 | 1,065,997 | +0.08(+1.38%) |
Dec 20, 2004 | 5.551 | 5.551 | 5.452 | 5.462 | 1,981,719 | -0.07(-1.24%) |
Dec 17, 2004 | 5.478 | 5.553 | 5.471 | 5.530 | 1,552,201 | +0.03(+0.57%) |
Dec 16, 2004 | 5.520 | 5.546 | 5.494 | 5.499 | 2,405,531 | -0.14(-2.43%) |
Dec 15, 2004 | 5.546 | 5.660 | 5.546 | 5.636 | 1,002,843 | +0.06(+1.16%) |
Dec 14, 2004 | 5.537 | 5.608 | 5.529 | 5.571 | 956,049 | +0.00(+0.03%) |
Dec 13, 2004 | 5.613 | 5.643 | 5.569 | 5.569 | 881,863 | -0.03(-0.47%) |
Dec 10, 2004 | 5.511 | 5.616 | 5.502 | 5.595 | 2,142,266 | +0.05(+0.88%) |
Dec 09, 2004 | 5.534 | 5.558 | 5.485 | 5.546 | 762,404 | -0.03(-0.57%) |
Dec 08, 2004 | 5.467 | 5.579 | 5.457 | 5.578 | 976,593 | +0.06(+1.02%) |
Dec 07, 2004 | 5.525 | 5.550 | 5.511 | 5.522 | 1,350,947 | -0.02(-0.28%) |
Dec 06, 2004 | 5.445 | 5.537 | 5.397 | 5.537 | 2,031,177 | +0.05(+0.93%) |
Dec 03, 2004 | 5.485 | 5.502 | 5.408 | 5.487 | 2,014,437 | +0.01(+0.10%) |
Dec 02, 2004 | 5.532 | 5.541 | 5.452 | 5.481 | 1,638,181 | -0.03(-0.51%) |
Dec 01, 2004 | 5.560 | 5.581 | 5.506 | 5.509 | 1,829,543 | -0.01(-0.13%) |
Nov 30, 2004 | 5.555 | 5.572 | 5.516 | 5.516 | 1,018,441 | -0.07(-1.32%) |
Nov 29, 2004 | 5.632 | 5.650 | 5.560 | 5.590 | 742,621 | -0.03(-0.50%) |
Nov 26, 2004 | 5.581 | 5.636 | 5.581 | 5.618 | 455,008 | +0.02(+0.44%) |
Nov 24, 2004 | 5.579 | 5.629 | 5.555 | 5.593 | 468,323 | +0.01(+0.09%) |
Nov 23, 2004 | 5.502 | 5.590 | 5.501 | 5.588 | 1,880,902 | +0.09(+1.63%) |
Nov 22, 2004 | 5.455 | 5.513 | 5.446 | 5.499 | 1,115,454 | +0.05(+1.00%) |
Nov 19, 2004 | 5.511 | 5.529 | 5.434 | 5.445 | 808,818 | -0.06(-1.18%) |
Nov 18, 2004 | 5.644 | 5.653 | 5.497 | 5.509 | 1,239,858 | -0.13(-2.39%) |
Nov 17, 2004 | 5.660 | 5.709 | 5.609 | 5.644 | 644,848 | -0.01(-0.09%) |
Nov 16, 2004 | 5.602 | 5.669 | 5.581 | 5.650 | 1,489,808 | +0.06(+1.16%) |
Nov 15, 2004 | 5.565 | 5.585 | 5.495 | 5.585 | 645,609 | +0.02(+0.35%) |
Nov 12, 2004 | 5.581 | 5.581 | 5.495 | 5.565 | 838,493 | -0.03(-0.53%) |
Nov 11, 2004 | 5.581 | 5.601 | 5.562 | 5.595 | 521,965 | +0.02(+0.44%) |
Nov 10, 2004 | 5.476 | 5.606 | 5.471 | 5.571 | 1,001,321 | +0.09(+1.66%) |
Nov 09, 2004 | 5.481 | 5.499 | 5.441 | 5.480 | 699,631 | +0.04(+0.71%) |
Nov 08, 2004 | 5.390 | 5.499 | 5.390 | 5.441 | 676,424 | +0.05(+0.94%) |
Nov 05, 2004 | 5.418 | 5.481 | 5.362 | 5.390 | 938,929 | +0.02(+0.39%) |
Nov 04, 2004 | 5.427 | 5.431 | 5.350 | 5.369 | 851,047 | -0.01(-0.26%) |
Nov 03, 2004 | 5.418 | 5.432 | 5.345 | 5.383 | 1,101,378 | +0.06(+1.12%) |
Nov 02, 2004 | 5.341 | 5.380 | 5.311 | 5.324 | 827,460 | +0.03(+0.60%) |
Nov 01, 2004 | 5.213 | 5.324 | 5.166 | 5.292 | 1,560,951 | +0.11(+2.03%) |
Oct 29, 2004 | 5.222 | 5.233 | 5.162 | 5.187 | 843,438 | -0.04(-0.67%) |
Oct 28, 2004 | 5.038 | 5.241 | 5.029 | 5.222 | 1,414,861 | +0.17(+3.36%) |
Oct 27, 2004 | 5.006 | 5.056 | 4.959 | 5.052 | 1,505,787 | +0.06(+1.19%) |
Oct 26, 2004 | 4.943 | 5.026 | 4.905 | 4.992 | 1,323,555 | +0.08(+1.60%) |
Oct 25, 2004 | 4.854 | 4.942 | 4.836 | 4.914 | 789,416 | +0.05(+0.97%) |
Oct 22, 2004 | 4.936 | 4.977 | 4.865 | 4.866 | 429,518 | -0.08(-1.63%) |
Oct 21, 2004 | 4.882 | 4.952 | 4.873 | 4.947 | 615,934 | +0.05(+1.00%) |
Oct 20, 2004 | 4.912 | 4.959 | 4.870 | 4.898 | 832,786 | -0.02(-0.50%) |
Oct 19, 2004 | 5.031 | 5.034 | 4.907 | 4.922 | 967,082 | -0.09(-1.82%) |
Oct 18, 2004 | 4.999 | 5.068 | 4.980 | 5.013 | 1,214,369 | -0.02(-0.45%) |
Oct 15, 2004 | 5.038 | 5.073 | 4.940 | 5.036 | 1,550,679 | -0.02(-0.31%) |
Oct 14, 2004 | 5.117 | 5.131 | 5.015 | 5.052 | 1,520,624 | -0.08(-1.60%) |
Oct 13, 2004 | 5.143 | 5.143 | 5.110 | 5.134 | 1,026,431 | -0.02(-0.37%) |
Oct 12, 2004 | 5.218 | 5.218 | 5.133 | 5.154 | 1,104,802 | -0.08(-1.47%) |
Oct 11, 2004 | 5.103 | 5.233 | 5.101 | 5.231 | 1,276,381 | +0.10(+1.95%) |
Oct 08, 2004 | 5.266 | 5.266 | 5.082 | 5.131 | 1,649,213 | -0.13(-2.56%) |
Oct 07, 2004 | 5.306 | 5.318 | 5.238 | 5.266 | 778,002 | -0.05(-0.89%) |
Oct 06, 2004 | 5.353 | 5.381 | 5.301 | 5.313 | 704,197 | -0.02(-0.36%) |
Oct 05, 2004 | 5.362 | 5.371 | 5.292 | 5.332 | 644,848 | -0.02(-0.39%) |
Oct 04, 2004 | 5.336 | 5.413 | 5.327 | 5.353 | 951,484 | +0.04(+0.83%) |