Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.450 | 4.560 | 4.440 | 4.450 | 166,961 | -0.06(-1.33%) |
Dec 30, 2004 | 4.470 | 4.540 | 4.450 | 4.510 | 107,600 | +0.02(+0.45%) |
Dec 29, 2004 | 4.660 | 4.660 | 4.470 | 4.490 | 112,400 | -0.09(-1.97%) |
Dec 28, 2004 | 4.590 | 4.640 | 4.500 | 4.580 | 78,500 | -0.01(-0.22%) |
Dec 27, 2004 | 4.840 | 4.860 | 4.560 | 4.590 | 83,900 | -0.16(-3.37%) |
Dec 23, 2004 | 4.600 | 4.750 | 4.600 | 4.750 | 66,700 | +0.17(+3.71%) |
Dec 22, 2004 | 4.600 | 4.640 | 4.500 | 4.580 | 110,800 | -0.04(-0.87%) |
Dec 21, 2004 | 4.710 | 4.710 | 4.570 | 4.620 | 118,500 | -0.05(-1.07%) |
Dec 20, 2004 | 5.020 | 5.020 | 4.624 | 4.670 | 198,000 | -0.33(-6.60%) |
Dec 17, 2004 | 5.000 | 5.000 | 4.871 | 5.000 | 106,600 | +0.10(+2.04%) |
Dec 16, 2004 | 5.000 | 5.090 | 4.733 | 4.900 | 186,600 | +0.20(+4.26%) |
Dec 15, 2004 | 4.700 | 4.710 | 4.630 | 4.700 | 163,200 | +0.05(+1.08%) |
Dec 14, 2004 | 4.740 | 4.750 | 4.630 | 4.650 | 117,000 | -0.05(-1.06%) |
Dec 13, 2004 | 4.600 | 4.750 | 4.600 | 4.700 | 58,900 | +0.05(+1.10%) |
Dec 10, 2004 | 4.860 | 4.900 | 4.600 | 4.649 | 135,400 | -0.00(-0.02%) |
Dec 09, 2004 | 4.650 | 4.810 | 4.630 | 4.650 | 143,100 | -0.03(-0.64%) |
Dec 08, 2004 | 4.700 | 4.860 | 4.600 | 4.680 | 159,200 | +0.07(+1.52%) |
Dec 07, 2004 | 4.700 | 4.710 | 4.540 | 4.610 | 155,500 | -0.09(-1.91%) |
Dec 06, 2004 | 4.780 | 4.870 | 4.600 | 4.700 | 518,000 | -0.10(-2.08%) |
Dec 03, 2004 | 4.900 | 5.120 | 4.720 | 4.800 | 566,500 | -0.37(-7.16%) |
Dec 02, 2004 | 5.250 | 5.500 | 5.170 | 5.170 | 325,000 | -0.27(-4.96%) |
Dec 01, 2004 | 5.780 | 5.840 | 5.170 | 5.440 | 419,900 | -0.43(-7.33%) |
Nov 30, 2004 | 5.940 | 5.940 | 5.780 | 5.870 | 84,800 | -0.01(-0.17%) |
Nov 29, 2004 | 5.800 | 6.030 | 5.800 | 5.880 | 136,800 | -0.02(-0.34%) |
Nov 26, 2004 | 5.800 | 5.940 | 5.660 | 5.900 | 28,900 | +0.15(+2.61%) |
Nov 24, 2004 | 5.960 | 5.990 | 5.600 | 5.750 | 299,100 | -0.27(-4.49%) |
Nov 23, 2004 | 6.000 | 6.110 | 5.950 | 6.020 | 93,500 | +0.02(+0.33%) |
Nov 22, 2004 | 6.200 | 6.200 | 5.970 | 6.000 | 167,900 | -0.18(-2.91%) |
Nov 19, 2004 | 6.120 | 6.180 | 5.850 | 6.180 | 731,800 | +0.13(+2.15%) |
Nov 18, 2004 | 6.000 | 6.250 | 5.989 | 6.050 | 386,500 | +0.06(+1.00%) |
Nov 17, 2004 | 6.290 | 6.290 | 5.850 | 5.990 | 186,600 | -0.19(-3.07%) |
Nov 16, 2004 | 5.750 | 6.370 | 5.710 | 6.180 | 526,200 | +0.41(+7.11%) |
Nov 15, 2004 | 5.610 | 5.840 | 5.610 | 5.770 | 122,200 | +0.02(+0.35%) |
Nov 12, 2004 | 5.620 | 5.750 | 5.590 | 5.750 | 63,600 | +0.02(+0.35%) |
Nov 11, 2004 | 5.550 | 5.750 | 5.550 | 5.730 | 157,200 | +0.05(+0.88%) |
Nov 10, 2004 | 5.650 | 5.730 | 5.500 | 5.680 | 183,200 | +0.01(+0.18%) |
Nov 09, 2004 | 5.650 | 5.830 | 5.400 | 5.670 | 317,400 | -0.08(-1.39%) |
Nov 08, 2004 | 5.670 | 5.800 | 5.490 | 5.750 | 150,700 | +0.05(+0.88%) |
Nov 05, 2004 | 5.450 | 5.800 | 5.350 | 5.700 | 314,000 | +0.31(+5.75%) |
Nov 04, 2004 | 5.160 | 5.480 | 5.160 | 5.390 | 190,600 | +0.10(+1.89%) |
Nov 03, 2004 | 5.270 | 5.370 | 5.050 | 5.290 | 202,800 | +0.04(+0.76%) |
Nov 02, 2004 | 5.340 | 5.340 | 4.970 | 5.250 | 164,600 | -0.06(-1.13%) |
Nov 01, 2004 | 4.930 | 5.350 | 4.930 | 5.310 | 289,900 | +0.31(+6.20%) |
Oct 29, 2004 | 4.760 | 5.250 | 4.600 | 5.000 | 260,700 | +0.27(+5.71%) |
Oct 28, 2004 | 4.850 | 5.030 | 4.600 | 4.730 | 381,700 | +0.23(+5.11%) |
Oct 27, 2004 | 4.430 | 4.600 | 4.253 | 4.500 | 63,200 | +0.17(+3.93%) |
Oct 26, 2004 | 4.260 | 4.430 | 4.170 | 4.330 | 55,000 | +0.06(+1.41%) |
Oct 25, 2004 | 4.370 | 4.510 | 4.260 | 4.270 | 44,800 | -0.15(-3.39%) |
Oct 22, 2004 | 4.540 | 4.640 | 4.400 | 4.420 | 52,800 | -0.12(-2.64%) |
Oct 21, 2004 | 4.564 | 4.660 | 4.500 | 4.540 | 45,400 | -0.01(-0.22%) |
Oct 20, 2004 | 4.700 | 4.740 | 4.520 | 4.550 | 42,500 | -0.12(-2.57%) |
Oct 19, 2004 | 4.680 | 4.780 | 4.540 | 4.670 | 47,800 | -0.10(-2.10%) |
Oct 18, 2004 | 4.740 | 4.790 | 4.540 | 4.770 | 54,100 | +0.11(+2.36%) |
Oct 15, 2004 | 4.560 | 4.800 | 4.560 | 4.660 | 26,900 | +0.02(+0.43%) |
Oct 14, 2004 | 4.410 | 4.640 | 4.400 | 4.640 | 23,000 | +0.08(+1.75%) |
Oct 13, 2004 | 4.460 | 4.560 | 4.400 | 4.560 | 34,700 | +0.06(+1.33%) |
Oct 12, 2004 | 4.730 | 4.740 | 4.500 | 4.500 | 47,800 | -0.23(-4.86%) |
Oct 11, 2004 | 4.960 | 4.960 | 4.710 | 4.730 | 28,000 | -0.08(-1.66%) |
Oct 08, 2004 | 4.850 | 4.960 | 4.710 | 4.810 | 48,200 | -0.14(-2.83%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.820 | 4.950 | 71,400 | +0.01(+0.20%) |
Oct 06, 2004 | 4.540 | 5.000 | 4.540 | 4.940 | 114,200 | +0.31(+6.70%) |
Oct 05, 2004 | 4.390 | 4.840 | 4.390 | 4.630 | 52,400 | +0.20(+4.51%) |
Oct 04, 2004 | 4.470 | 4.550 | 4.410 | 4.430 | 45,000 | -0.12(-2.64%) |