Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.100 | 5.230 | 5.020 | 5.080 | 103,600 | -0.06(-1.17%) |
Dec 30, 2004 | 5.040 | 5.230 | 5.040 | 5.140 | 113,700 | -0.05(-0.96%) |
Dec 29, 2004 | 5.100 | 5.280 | 5.020 | 5.190 | 123,600 | +0.00(+0.00%) |
Dec 28, 2004 | 4.760 | 5.200 | 4.760 | 5.190 | 165,100 | +0.36(+7.45%) |
Dec 27, 2004 | 4.750 | 5.000 | 4.750 | 4.830 | 155,800 | -0.06(-1.23%) |
Dec 23, 2004 | 4.900 | 5.090 | 4.780 | 4.890 | 261,400 | -0.13(-2.59%) |
Dec 22, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 157,000 | -0.09(-1.76%) |
Dec 21, 2004 | 5.010 | 5.200 | 4.880 | 5.110 | 88,400 | +0.05(+0.99%) |
Dec 20, 2004 | 5.030 | 5.230 | 4.800 | 5.060 | 446,000 | -0.02(-0.39%) |
Dec 17, 2004 | 5.250 | 5.260 | 5.000 | 5.080 | 278,700 | -0.25(-4.69%) |
Dec 16, 2004 | 5.400 | 5.480 | 5.330 | 5.330 | 159,600 | -0.22(-3.96%) |
Dec 15, 2004 | 5.500 | 5.650 | 5.490 | 5.550 | 137,300 | +0.01(+0.18%) |
Dec 14, 2004 | 5.620 | 5.620 | 5.400 | 5.540 | 111,300 | -0.05(-0.89%) |
Dec 13, 2004 | 5.570 | 5.590 | 5.441 | 5.590 | 114,900 | +0.15(+2.76%) |
Dec 10, 2004 | 5.420 | 5.570 | 5.400 | 5.440 | 206,200 | -0.08(-1.45%) |
Dec 09, 2004 | 5.570 | 5.570 | 5.400 | 5.520 | 243,800 | -0.02(-0.36%) |
Dec 08, 2004 | 5.580 | 6.270 | 5.540 | 5.540 | 356,200 | -0.04(-0.72%) |
Dec 07, 2004 | 5.810 | 5.920 | 5.510 | 5.580 | 320,600 | -0.22(-3.79%) |
Dec 06, 2004 | 5.870 | 5.920 | 5.800 | 5.800 | 357,100 | -0.14(-2.36%) |
Dec 03, 2004 | 6.160 | 6.250 | 5.940 | 5.940 | 327,600 | -0.28(-4.50%) |
Dec 02, 2004 | 6.120 | 6.410 | 6.090 | 6.220 | 258,300 | -0.05(-0.80%) |
Dec 01, 2004 | 6.470 | 6.630 | 6.140 | 6.270 | 211,200 | -0.18(-2.79%) |
Nov 30, 2004 | 6.300 | 6.450 | 6.130 | 6.450 | 208,800 | +0.16(+2.54%) |
Nov 29, 2004 | 6.200 | 6.300 | 6.000 | 6.290 | 160,000 | +0.17(+2.78%) |
Nov 26, 2004 | 6.170 | 6.180 | 6.070 | 6.120 | 77,000 | -0.02(-0.33%) |
Nov 24, 2004 | 6.100 | 6.220 | 6.060 | 6.140 | 141,700 | -0.10(-1.60%) |
Nov 23, 2004 | 6.320 | 6.450 | 5.980 | 6.240 | 412,900 | -0.23(-3.55%) |
Nov 22, 2004 | 6.250 | 6.490 | 5.500 | 6.470 | 1,641,000 | -0.01(-0.15%) |
Nov 19, 2004 | 6.310 | 6.500 | 6.220 | 6.480 | 204,300 | +0.18(+2.84%) |
Nov 18, 2004 | 6.260 | 6.500 | 6.250 | 6.301 | 1,341,500 | -0.05(-0.77%) |
Nov 17, 2004 | 6.660 | 6.700 | 6.260 | 6.350 | 441,500 | -0.15(-2.31%) |
Nov 16, 2004 | 6.630 | 6.850 | 6.500 | 6.500 | 233,100 | -0.19(-2.84%) |
Nov 15, 2004 | 6.670 | 6.900 | 6.640 | 6.690 | 170,600 | +0.01(+0.15%) |
Nov 12, 2004 | 6.910 | 6.940 | 6.600 | 6.680 | 234,000 | -0.23(-3.33%) |
Nov 11, 2004 | 6.610 | 6.952 | 6.610 | 6.910 | 369,400 | +0.29(+4.38%) |
Nov 10, 2004 | 6.650 | 6.900 | 6.550 | 6.620 | 509,500 | +0.12(+1.85%) |
Nov 09, 2004 | 5.950 | 6.650 | 5.800 | 6.500 | 996,500 | +0.65(+11.11%) |
Nov 08, 2004 | 5.650 | 5.910 | 5.650 | 5.850 | 157,700 | +0.09(+1.56%) |
Nov 05, 2004 | 5.650 | 5.800 | 5.500 | 5.760 | 119,400 | +0.11(+1.95%) |
Nov 04, 2004 | 5.600 | 5.650 | 5.490 | 5.650 | 121,300 | +0.05(+0.89%) |
Nov 03, 2004 | 5.610 | 5.700 | 5.450 | 5.600 | 102,600 | +0.06(+1.08%) |
Nov 02, 2004 | 5.500 | 5.620 | 5.400 | 5.540 | 166,300 | +0.04(+0.73%) |
Nov 01, 2004 | 5.570 | 5.720 | 5.450 | 5.500 | 276,900 | -0.14(-2.48%) |
Oct 29, 2004 | 5.580 | 5.750 | 5.400 | 5.640 | 318,400 | -0.10(-1.74%) |
Oct 28, 2004 | 5.270 | 5.790 | 4.650 | 5.740 | 1,107,500 | +0.28(+5.13%) |
Oct 27, 2004 | 5.520 | 5.700 | 5.080 | 5.460 | 416,900 | -0.16(-2.85%) |
Oct 26, 2004 | 5.700 | 5.900 | 5.490 | 5.620 | 349,100 | -0.13(-2.26%) |
Oct 25, 2004 | 5.450 | 5.750 | 5.350 | 5.750 | 310,300 | +0.15(+2.68%) |
Oct 22, 2004 | 5.500 | 5.700 | 5.410 | 5.600 | 400,200 | +0.14(+2.56%) |
Oct 21, 2004 | 5.450 | 5.580 | 5.375 | 5.460 | 212,400 | +0.08(+1.49%) |
Oct 20, 2004 | 5.150 | 5.430 | 5.080 | 5.380 | 190,000 | +0.20(+3.86%) |
Oct 19, 2004 | 5.480 | 5.770 | 5.140 | 5.180 | 474,400 | -0.27(-4.95%) |
Oct 18, 2004 | 4.900 | 5.500 | 4.770 | 5.450 | 711,000 | +0.61(+12.60%) |
Oct 15, 2004 | 4.770 | 4.980 | 4.661 | 4.840 | 176,100 | +0.13(+2.76%) |
Oct 14, 2004 | 4.840 | 5.200 | 4.710 | 4.710 | 161,500 | -0.19(-3.88%) |
Oct 13, 2004 | 5.190 | 5.300 | 4.850 | 4.900 | 245,400 | -0.19(-3.73%) |
Oct 12, 2004 | 5.400 | 5.450 | 5.010 | 5.090 | 180,400 | -0.28(-5.21%) |
Oct 11, 2004 | 5.490 | 5.500 | 5.300 | 5.370 | 132,300 | -0.01(-0.19%) |
Oct 08, 2004 | 5.670 | 5.770 | 5.280 | 5.380 | 386,900 | -0.19(-3.41%) |
Oct 07, 2004 | 5.710 | 5.900 | 5.550 | 5.570 | 710,100 | -0.03(-0.54%) |
Oct 06, 2004 | 5.640 | 5.990 | 5.400 | 5.600 | 2,005,200 | +0.10(+1.82%) |
Oct 05, 2004 | 4.510 | 6.040 | 4.410 | 5.500 | 2,844,300 | +0.83(+17.77%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.370 | 4.670 | 168,900 | -0.09(-1.89%) |