Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.961 | 7.208 | 6.904 | 6.942 | 166,974 | -0.20(-2.80%) |
Dec 30, 2004 | 6.866 | 7.275 | 6.866 | 7.142 | 248,781 | +0.19(+2.74%) |
Dec 29, 2004 | 6.761 | 7.018 | 6.761 | 6.951 | 123,812 | +0.00(+0.00%) |
Dec 28, 2004 | 6.818 | 6.989 | 6.704 | 6.951 | 214,651 | -0.08(-1.08%) |
Dec 27, 2004 | 6.542 | 7.237 | 6.342 | 7.028 | 739,202 | +0.75(+11.99%) |
Dec 23, 2004 | 5.790 | 6.313 | 5.580 | 6.275 | 393,282 | +0.50(+8.57%) |
Dec 22, 2004 | 5.809 | 5.885 | 5.761 | 5.780 | 84,432 | -0.04(-0.65%) |
Dec 21, 2004 | 5.761 | 5.904 | 5.694 | 5.818 | 134,944 | +0.04(+0.66%) |
Dec 20, 2004 | 5.904 | 5.952 | 5.713 | 5.780 | 159,833 | -0.10(-1.62%) |
Dec 17, 2004 | 5.475 | 5.875 | 5.475 | 5.875 | 143,135 | +0.26(+4.58%) |
Dec 16, 2004 | 5.475 | 5.799 | 5.428 | 5.618 | 112,366 | +0.19(+3.51%) |
Dec 15, 2004 | 5.580 | 5.618 | 5.237 | 5.428 | 154,372 | -0.10(-1.72%) |
Dec 14, 2004 | 5.675 | 5.713 | 5.523 | 5.523 | 64,584 | -0.12(-2.13%) |
Dec 13, 2004 | 5.618 | 5.704 | 5.523 | 5.643 | 69,730 | +0.13(+2.35%) |
Dec 10, 2004 | 5.609 | 5.618 | 5.237 | 5.513 | 90,838 | -0.02(-0.34%) |
Dec 09, 2004 | 5.513 | 5.599 | 5.399 | 5.533 | 41,270 | +0.12(+2.29%) |
Dec 08, 2004 | 5.380 | 5.599 | 5.380 | 5.409 | 74,035 | -0.01(-0.18%) |
Dec 07, 2004 | 5.885 | 5.885 | 5.371 | 5.418 | 162,143 | -0.32(-5.64%) |
Dec 06, 2004 | 5.894 | 5.894 | 5.552 | 5.742 | 110,160 | -0.15(-2.58%) |
Dec 03, 2004 | 5.913 | 5.923 | 5.533 | 5.894 | 187,452 | +0.18(+3.17%) |
Dec 02, 2004 | 5.466 | 6.171 | 5.380 | 5.713 | 315,150 | +0.29(+5.26%) |
Dec 01, 2004 | 5.170 | 5.456 | 5.142 | 5.428 | 550,069 | +0.31(+6.15%) |
Nov 30, 2004 | 5.037 | 5.209 | 4.875 | 5.114 | 283,436 | +0.12(+2.48%) |
Nov 29, 2004 | 4.952 | 4.999 | 4.771 | 4.990 | 100,499 | +0.08(+1.55%) |
Nov 26, 2004 | 4.999 | 4.999 | 4.837 | 4.914 | 49,567 | +0.09(+1.78%) |
Nov 24, 2004 | 4.914 | 4.914 | 4.761 | 4.828 | 42,321 | +0.07(+1.40%) |
Nov 23, 2004 | 4.742 | 4.961 | 4.723 | 4.761 | 111,631 | -0.09(-1.94%) |
Nov 22, 2004 | 5.037 | 5.037 | 4.799 | 4.855 | 60,173 | +0.02(+0.37%) |
Nov 19, 2004 | 4.780 | 4.942 | 4.780 | 4.837 | 83,802 | -0.03(-0.59%) |
Nov 18, 2004 | 4.733 | 4.895 | 4.733 | 4.866 | 33,079 | +0.00(+0.00%) |
Nov 17, 2004 | 4.856 | 4.942 | 4.818 | 4.866 | 49,252 | +0.01(+0.20%) |
Nov 16, 2004 | 5.018 | 5.018 | 4.837 | 4.856 | 30,034 | +0.02(+0.39%) |
Nov 15, 2004 | 5.028 | 5.095 | 4.761 | 4.837 | 92,413 | -0.26(-5.03%) |
Nov 12, 2004 | 5.028 | 5.228 | 5.028 | 5.094 | 90,523 | +0.03(+0.55%) |
Nov 11, 2004 | 4.999 | 5.085 | 4.999 | 5.066 | 55,027 | +0.10(+1.92%) |
Nov 10, 2004 | 4.771 | 4.999 | 4.771 | 4.971 | 79,076 | +0.06(+1.16%) |
Nov 09, 2004 | 5.018 | 5.142 | 4.780 | 4.914 | 133,054 | -0.21(-4.09%) |
Nov 08, 2004 | 4.761 | 5.133 | 4.761 | 5.123 | 86,532 | +0.25(+5.10%) |
Nov 05, 2004 | 4.733 | 4.942 | 4.571 | 4.875 | 157,207 | +0.21(+4.47%) |
Nov 04, 2004 | 4.580 | 4.714 | 4.190 | 4.666 | 112,786 | +0.10(+2.08%) |
Nov 03, 2004 | 4.476 | 4.590 | 4.380 | 4.571 | 93,253 | +0.10(+2.35%) |
Nov 02, 2004 | 4.352 | 4.504 | 4.266 | 4.466 | 92,518 | +0.04(+0.86%) |
Nov 01, 2004 | 4.285 | 4.447 | 4.237 | 4.428 | 76,031 | +0.01(+0.22%) |
Oct 29, 2004 | 4.285 | 4.457 | 4.285 | 4.418 | 44,841 | +0.09(+2.18%) |
Oct 28, 2004 | 4.352 | 4.428 | 4.276 | 4.324 | 60,908 | +0.01(+0.24%) |
Oct 27, 2004 | 4.333 | 4.428 | 4.295 | 4.314 | 105,960 | -0.02(-0.44%) |
Oct 26, 2004 | 4.856 | 4.856 | 4.152 | 4.333 | 143,765 | -0.42(-8.82%) |
Oct 25, 2004 | 4.752 | 4.856 | 4.533 | 4.752 | 142,085 | +0.24(+5.27%) |
Oct 22, 2004 | 4.476 | 4.714 | 4.323 | 4.514 | 132,844 | +0.08(+1.72%) |
Oct 21, 2004 | 4.457 | 4.609 | 4.380 | 4.437 | 81,491 | +0.10(+2.19%) |
Oct 20, 2004 | 4.333 | 4.390 | 4.333 | 4.342 | 44,421 | +0.08(+1.79%) |
Oct 19, 2004 | 4.295 | 4.495 | 4.190 | 4.266 | 103,545 | -0.07(-1.54%) |
Oct 18, 2004 | 4.285 | 4.514 | 4.228 | 4.333 | 85,587 | -0.05(-1.09%) |
Oct 15, 2004 | 4.599 | 4.599 | 4.304 | 4.380 | 115,621 | -0.22(-4.76%) |
Oct 14, 2004 | 4.580 | 4.847 | 4.552 | 4.599 | 81,071 | -0.01(-0.21%) |
Oct 13, 2004 | 4.580 | 4.761 | 4.552 | 4.609 | 97,349 | +0.04(+0.83%) |
Oct 12, 2004 | 4.999 | 4.999 | 4.523 | 4.571 | 183,881 | -0.29(-5.88%) |
Oct 11, 2004 | 4.942 | 5.047 | 4.828 | 4.856 | 68,784 | -0.11(-2.30%) |
Oct 08, 2004 | 5.142 | 5.171 | 4.932 | 4.971 | 92,413 | -0.25(-4.74%) |
Oct 07, 2004 | 5.361 | 5.361 | 5.161 | 5.218 | 89,262 | -0.05(-0.90%) |
Oct 06, 2004 | 5.294 | 5.294 | 5.086 | 5.266 | 119,507 | +0.03(+0.55%) |
Oct 05, 2004 | 5.152 | 5.237 | 5.104 | 5.237 | 91,993 | +0.02(+0.37%) |
Oct 04, 2004 | 5.056 | 5.294 | 5.056 | 5.218 | 149,541 | +0.10(+1.86%) |