Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.500 | 5.850 | 5.500 | 5.790 | 165,900 | +0.34(+6.24%) |
Dec 30, 2004 | 5.500 | 5.500 | 5.413 | 5.450 | 65,300 | -0.06(-1.09%) |
Dec 29, 2004 | 5.580 | 5.600 | 5.420 | 5.510 | 78,400 | +0.05(+0.92%) |
Dec 28, 2004 | 5.420 | 5.583 | 5.310 | 5.460 | 115,100 | +0.10(+1.87%) |
Dec 27, 2004 | 5.350 | 5.430 | 5.330 | 5.360 | 59,900 | -0.09(-1.65%) |
Dec 23, 2004 | 5.500 | 5.590 | 5.410 | 5.450 | 45,300 | -0.13(-2.33%) |
Dec 22, 2004 | 5.330 | 5.590 | 5.280 | 5.580 | 116,600 | +0.14(+2.57%) |
Dec 21, 2004 | 5.400 | 5.440 | 5.290 | 5.440 | 97,700 | +0.14(+2.64%) |
Dec 20, 2004 | 5.500 | 5.510 | 5.280 | 5.300 | 95,200 | -0.22(-3.99%) |
Dec 17, 2004 | 5.410 | 5.530 | 5.393 | 5.520 | 83,700 | +0.02(+0.36%) |
Dec 16, 2004 | 5.400 | 5.550 | 5.340 | 5.500 | 131,000 | +0.13(+2.42%) |
Dec 15, 2004 | 5.560 | 5.570 | 5.360 | 5.370 | 73,200 | -0.19(-3.42%) |
Dec 14, 2004 | 5.250 | 5.620 | 5.250 | 5.560 | 81,800 | +0.18(+3.35%) |
Dec 13, 2004 | 5.490 | 5.510 | 5.330 | 5.380 | 102,900 | -0.11(-2.00%) |
Dec 10, 2004 | 5.540 | 5.540 | 5.350 | 5.490 | 48,800 | -0.02(-0.36%) |
Dec 09, 2004 | 5.450 | 5.600 | 5.360 | 5.510 | 80,600 | +0.13(+2.42%) |
Dec 08, 2004 | 5.410 | 5.500 | 5.250 | 5.380 | 85,200 | -0.17(-3.06%) |
Dec 07, 2004 | 5.500 | 5.770 | 5.480 | 5.550 | 149,000 | -0.03(-0.54%) |
Dec 06, 2004 | 5.500 | 5.630 | 5.450 | 5.580 | 43,500 | +0.08(+1.45%) |
Dec 03, 2004 | 5.610 | 5.720 | 5.470 | 5.500 | 68,600 | -0.18(-3.17%) |
Dec 02, 2004 | 5.700 | 5.760 | 5.590 | 5.680 | 79,600 | -0.01(-0.18%) |
Dec 01, 2004 | 5.650 | 5.790 | 5.410 | 5.690 | 96,400 | +0.15(+2.71%) |
Nov 30, 2004 | 5.580 | 5.940 | 5.540 | 5.540 | 91,900 | -0.11(-1.95%) |
Nov 29, 2004 | 5.410 | 5.780 | 5.400 | 5.650 | 123,500 | +0.24(+4.44%) |
Nov 26, 2004 | 5.480 | 5.500 | 5.400 | 5.410 | 19,200 | -0.03(-0.55%) |
Nov 24, 2004 | 5.380 | 5.530 | 5.350 | 5.440 | 62,100 | +0.02(+0.37%) |
Nov 23, 2004 | 5.390 | 5.500 | 5.322 | 5.420 | 68,100 | +0.00(+0.00%) |
Nov 22, 2004 | 5.660 | 5.840 | 5.390 | 5.420 | 104,300 | -0.28(-4.91%) |
Nov 19, 2004 | 5.520 | 5.820 | 5.520 | 5.700 | 166,600 | +0.14(+2.52%) |
Nov 18, 2004 | 5.550 | 5.700 | 5.500 | 5.560 | 148,800 | -0.03(-0.54%) |
Nov 17, 2004 | 5.130 | 5.590 | 5.020 | 5.590 | 154,200 | +0.36(+6.88%) |
Nov 16, 2004 | 5.290 | 5.290 | 5.170 | 5.230 | 90,000 | -0.09(-1.69%) |
Nov 15, 2004 | 5.240 | 5.340 | 5.170 | 5.320 | 49,100 | +0.12(+2.31%) |
Nov 12, 2004 | 5.000 | 5.320 | 5.000 | 5.200 | 121,300 | +0.17(+3.38%) |
Nov 11, 2004 | 5.330 | 5.330 | 5.000 | 5.030 | 90,700 | -0.24(-4.55%) |
Nov 10, 2004 | 5.370 | 5.370 | 5.260 | 5.270 | 66,300 | -0.04(-0.75%) |
Nov 09, 2004 | 5.350 | 5.450 | 5.260 | 5.310 | 93,400 | +0.04(+0.76%) |
Nov 08, 2004 | 5.380 | 5.400 | 5.160 | 5.270 | 287,800 | +0.11(+2.13%) |
Nov 05, 2004 | 5.030 | 5.282 | 4.980 | 5.160 | 230,000 | +0.18(+3.61%) |
Nov 04, 2004 | 4.750 | 4.992 | 4.690 | 4.980 | 103,700 | +0.18(+3.75%) |
Nov 03, 2004 | 4.600 | 4.800 | 4.470 | 4.800 | 122,500 | +0.18(+3.90%) |
Nov 02, 2004 | 4.470 | 4.721 | 4.270 | 4.620 | 131,200 | +0.02(+0.43%) |
Nov 01, 2004 | 4.500 | 4.640 | 4.480 | 4.600 | 109,600 | +0.10(+2.22%) |
Oct 29, 2004 | 4.550 | 4.570 | 4.250 | 4.500 | 260,600 | +0.25(+5.88%) |
Oct 28, 2004 | 4.200 | 4.380 | 4.110 | 4.250 | 74,800 | +0.04(+0.95%) |
Oct 27, 2004 | 4.000 | 4.210 | 4.000 | 4.210 | 48,500 | +0.22(+5.51%) |
Oct 26, 2004 | 3.950 | 4.150 | 3.940 | 3.990 | 51,400 | +0.04(+1.01%) |
Oct 25, 2004 | 3.970 | 4.100 | 3.950 | 3.950 | 99,700 | -0.04(-1.00%) |
Oct 22, 2004 | 4.090 | 4.150 | 3.950 | 3.990 | 101,900 | -0.07(-1.72%) |
Oct 21, 2004 | 4.110 | 4.220 | 4.050 | 4.060 | 94,300 | -0.02(-0.49%) |
Oct 20, 2004 | 4.110 | 4.150 | 4.080 | 4.080 | 50,700 | -0.03(-0.73%) |
Oct 19, 2004 | 4.100 | 4.250 | 4.100 | 4.110 | 86,300 | +0.03(+0.74%) |
Oct 18, 2004 | 4.150 | 4.220 | 4.080 | 4.080 | 89,300 | -0.01(-0.24%) |
Oct 15, 2004 | 4.110 | 4.190 | 4.080 | 4.090 | 150,500 | -0.02(-0.49%) |
Oct 14, 2004 | 4.190 | 4.250 | 4.110 | 4.110 | 239,200 | -0.07(-1.67%) |
Oct 13, 2004 | 4.250 | 4.370 | 4.120 | 4.180 | 826,300 | +0.03(+0.72%) |
Oct 12, 2004 | 4.210 | 4.210 | 4.120 | 4.150 | 87,100 | -0.01(-0.24%) |
Oct 11, 2004 | 4.120 | 4.190 | 4.070 | 4.160 | 83,900 | +0.00(+0.00%) |
Oct 08, 2004 | 4.120 | 4.300 | 4.120 | 4.160 | 187,800 | +0.03(+0.73%) |
Oct 07, 2004 | 4.400 | 4.400 | 4.130 | 4.130 | 181,400 | -0.25(-5.71%) |
Oct 06, 2004 | 4.330 | 4.480 | 4.200 | 4.380 | 200,900 | +0.02(+0.46%) |
Oct 05, 2004 | 4.600 | 4.661 | 4.350 | 4.360 | 128,800 | -0.29(-6.24%) |
Oct 04, 2004 | 4.640 | 4.700 | 4.450 | 4.650 | 88,600 | +0.02(+0.43%) |