Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.303 | 5.416 | 5.303 | 5.387 | 1,737,014 | +0.07(+1.30%) |
Dec 30, 2004 | 5.293 | 5.352 | 5.240 | 5.318 | 1,509,169 | +0.03(+0.55%) |
Dec 29, 2004 | 5.288 | 5.341 | 5.241 | 5.289 | 2,175,237 | +0.03(+0.55%) |
Dec 28, 2004 | 5.222 | 5.273 | 5.222 | 5.260 | 1,590,939 | +0.04(+0.72%) |
Dec 27, 2004 | 5.272 | 5.272 | 5.196 | 5.222 | 1,870,386 | -0.05(-1.00%) |
Dec 23, 2004 | 5.181 | 5.288 | 5.173 | 5.275 | 2,102,199 | +0.07(+1.36%) |
Dec 22, 2004 | 5.279 | 5.298 | 5.110 | 5.205 | 5,364,261 | -0.09(-1.78%) |
Dec 21, 2004 | 5.282 | 5.308 | 5.217 | 5.299 | 3,725,688 | +0.02(+0.36%) |
Dec 20, 2004 | 5.272 | 5.302 | 5.166 | 5.280 | 5,477,786 | +0.01(+0.10%) |
Dec 17, 2004 | 5.151 | 5.299 | 5.141 | 5.275 | 3,293,817 | +0.16(+3.18%) |
Dec 16, 2004 | 5.128 | 5.149 | 5.066 | 5.113 | 4,082,935 | -0.06(-1.24%) |
Dec 15, 2004 | 5.027 | 5.241 | 4.936 | 5.177 | 5,577,816 | +0.20(+3.92%) |
Dec 14, 2004 | 4.850 | 4.991 | 4.850 | 4.982 | 3,782,054 | +0.13(+2.73%) |
Dec 13, 2004 | 4.724 | 4.850 | 4.696 | 4.850 | 2,433,248 | +0.13(+2.72%) |
Dec 10, 2004 | 4.846 | 4.909 | 4.711 | 4.721 | 2,276,060 | -0.11(-2.24%) |
Dec 09, 2004 | 4.817 | 4.894 | 4.790 | 4.829 | 2,507,873 | +0.01(+0.26%) |
Dec 08, 2004 | 4.719 | 4.831 | 4.675 | 4.817 | 3,637,567 | +0.02(+0.42%) |
Dec 07, 2004 | 4.982 | 4.982 | 4.761 | 4.797 | 4,911,748 | -0.22(-4.44%) |
Dec 06, 2004 | 5.059 | 5.065 | 4.944 | 5.020 | 3,776,497 | -0.04(-0.77%) |
Dec 03, 2004 | 4.954 | 5.073 | 4.925 | 5.059 | 4,900,634 | +0.08(+1.52%) |
Dec 02, 2004 | 5.182 | 5.192 | 4.950 | 4.983 | 5,761,996 | -0.32(-6.01%) |
Dec 01, 2004 | 5.440 | 5.440 | 5.195 | 5.302 | 3,462,913 | -0.17(-3.06%) |
Nov 30, 2004 | 5.467 | 5.552 | 5.440 | 5.469 | 1,827,516 | -0.01(-0.21%) |
Nov 29, 2004 | 5.544 | 5.545 | 5.406 | 5.481 | 1,611,580 | -0.05(-0.89%) |
Nov 26, 2004 | 5.534 | 5.556 | 5.515 | 5.530 | 1,247,982 | +0.11(+1.95%) |
Nov 24, 2004 | 5.331 | 5.433 | 5.289 | 5.424 | 2,332,425 | +0.13(+2.47%) |
Nov 23, 2004 | 5.230 | 5.370 | 5.230 | 5.293 | 2,655,535 | +0.07(+1.25%) |
Nov 22, 2004 | 5.277 | 5.333 | 5.164 | 5.227 | 4,676,759 | +0.04(+0.70%) |
Nov 19, 2004 | 5.023 | 5.211 | 5.006 | 5.191 | 4,180,583 | +0.21(+4.20%) |
Nov 18, 2004 | 4.950 | 4.997 | 4.925 | 4.982 | 3,077,087 | -0.02(-0.43%) |
Nov 17, 2004 | 4.992 | 5.051 | 4.939 | 5.003 | 3,995,608 | +0.02(+0.46%) |
Nov 16, 2004 | 4.993 | 5.036 | 4.944 | 4.981 | 1,921,988 | +0.02(+0.43%) |
Nov 15, 2004 | 5.057 | 5.059 | 4.891 | 4.959 | 5,047,502 | -0.12(-2.40%) |
Nov 12, 2004 | 5.035 | 5.132 | 5.001 | 5.081 | 4,048,798 | +0.07(+1.48%) |
Nov 11, 2004 | 5.091 | 5.100 | 4.967 | 5.007 | 3,535,951 | -0.12(-2.33%) |
Nov 10, 2004 | 4.939 | 5.146 | 4.850 | 5.127 | 4,075,790 | +0.17(+3.46%) |
Nov 09, 2004 | 4.882 | 4.989 | 4.858 | 4.955 | 2,160,947 | +0.04(+0.85%) |
Nov 08, 2004 | 4.948 | 4.969 | 4.857 | 4.914 | 7,362,463 | -0.07(-1.37%) |
Nov 05, 2004 | 5.037 | 5.074 | 4.938 | 4.982 | 12,756,098 | -0.07(-1.32%) |
Nov 04, 2004 | 5.164 | 5.195 | 5.032 | 5.049 | 3,342,243 | -0.11(-2.15%) |
Nov 03, 2004 | 5.172 | 5.227 | 4.976 | 5.159 | 6,538,413 | +0.03(+0.54%) |
Nov 02, 2004 | 5.206 | 5.206 | 5.099 | 5.132 | 2,250,655 | -0.07(-1.43%) |
Nov 01, 2004 | 5.341 | 5.342 | 5.172 | 5.206 | 2,116,489 | -0.08(-1.50%) |
Oct 29, 2004 | 5.234 | 5.345 | 5.234 | 5.285 | 2,534,865 | +0.06(+1.16%) |
Oct 28, 2004 | 5.204 | 5.317 | 5.188 | 5.225 | 2,857,975 | -0.05(-1.00%) |
Oct 27, 2004 | 5.512 | 5.532 | 5.229 | 5.278 | 3,927,334 | -0.23(-4.23%) |
Oct 26, 2004 | 5.411 | 5.526 | 5.411 | 5.511 | 2,337,982 | +0.03(+0.55%) |
Oct 25, 2004 | 5.629 | 5.636 | 5.419 | 5.481 | 2,226,045 | -0.06(-1.00%) |
Oct 22, 2004 | 5.464 | 5.605 | 5.430 | 5.536 | 3,054,858 | +0.08(+1.55%) |
Oct 21, 2004 | 5.240 | 5.463 | 5.230 | 5.452 | 2,856,387 | +0.23(+4.36%) |
Oct 20, 2004 | 5.064 | 5.244 | 5.023 | 5.224 | 2,788,114 | +0.18(+3.62%) |
Oct 19, 2004 | 4.949 | 5.102 | 4.930 | 5.041 | 1,673,503 | +0.04(+0.76%) |
Oct 18, 2004 | 5.124 | 5.164 | 4.997 | 5.003 | 2,626,162 | -0.07(-1.39%) |
Oct 15, 2004 | 4.999 | 5.086 | 4.999 | 5.074 | 1,392,469 | +0.07(+1.49%) |
Oct 14, 2004 | 5.032 | 5.064 | 4.978 | 4.999 | 4,374,290 | +0.01(+0.25%) |
Oct 13, 2004 | 5.025 | 5.025 | 4.838 | 4.987 | 6,962,346 | -0.09(-1.76%) |
Oct 12, 2004 | 5.190 | 5.195 | 5.075 | 5.076 | 3,574,057 | -0.06(-1.23%) |
Oct 11, 2004 | 5.196 | 5.241 | 5.086 | 5.139 | 1,162,243 | -0.06(-1.09%) |
Oct 08, 2004 | 5.161 | 5.235 | 5.144 | 5.196 | 1,911,668 | +0.05(+0.93%) |
Oct 07, 2004 | 5.246 | 5.403 | 5.148 | 5.148 | 3,488,318 | -0.07(-1.33%) |
Oct 06, 2004 | 5.158 | 5.231 | 5.142 | 5.217 | 2,037,895 | +0.06(+1.17%) |
Oct 05, 2004 | 5.186 | 5.219 | 5.151 | 5.157 | 2,908,784 | +0.05(+0.94%) |
Oct 04, 2004 | 5.096 | 5.190 | 5.054 | 5.109 | 1,891,821 | -0.05(-1.02%) |