Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.761 | 5.779 | 5.728 | 5.753 | 1,368,936 | -0.01(-0.11%) |
Dec 30, 2004 | 5.747 | 5.769 | 5.726 | 5.759 | 1,473,669 | +0.04(+0.64%) |
Dec 29, 2004 | 5.759 | 5.765 | 5.698 | 5.722 | 1,685,605 | -0.00(-0.07%) |
Dec 28, 2004 | 5.698 | 5.755 | 5.686 | 5.726 | 2,169,747 | +0.05(+0.86%) |
Dec 27, 2004 | 5.779 | 5.779 | 5.676 | 5.678 | 1,917,796 | -0.10(-1.65%) |
Dec 23, 2004 | 5.785 | 5.805 | 5.761 | 5.773 | 1,785,892 | -0.00(-0.07%) |
Dec 22, 2004 | 5.830 | 5.868 | 5.773 | 5.777 | 2,131,708 | -0.07(-1.25%) |
Dec 21, 2004 | 5.769 | 5.850 | 5.769 | 5.850 | 1,717,716 | +0.08(+1.44%) |
Dec 20, 2004 | 5.749 | 5.797 | 5.745 | 5.767 | 1,295,327 | +0.02(+0.28%) |
Dec 17, 2004 | 5.739 | 5.773 | 5.724 | 5.751 | 2,869,283 | -0.01(-0.21%) |
Dec 16, 2004 | 5.797 | 5.797 | 5.747 | 5.763 | 5,101,278 | -0.03(-0.59%) |
Dec 15, 2004 | 5.698 | 5.797 | 5.676 | 5.797 | 3,374,669 | +0.07(+1.20%) |
Dec 14, 2004 | 5.698 | 5.739 | 5.666 | 5.728 | 2,490,862 | +0.03(+0.60%) |
Dec 13, 2004 | 5.587 | 5.700 | 5.565 | 5.694 | 3,083,689 | +0.12(+2.07%) |
Dec 10, 2004 | 5.546 | 5.589 | 5.512 | 5.579 | 1,768,107 | +0.02(+0.40%) |
Dec 09, 2004 | 5.498 | 5.573 | 5.484 | 5.556 | 3,262,526 | +0.06(+1.11%) |
Dec 08, 2004 | 5.536 | 5.554 | 5.435 | 5.496 | 6,767,617 | -0.05(-0.91%) |
Dec 07, 2004 | 5.631 | 5.639 | 5.542 | 5.546 | 4,388,897 | -0.08(-1.47%) |
Dec 06, 2004 | 5.593 | 5.648 | 5.546 | 5.629 | 3,526,334 | +0.04(+0.65%) |
Dec 03, 2004 | 5.526 | 5.613 | 5.510 | 5.593 | 5,121,039 | +0.10(+1.81%) |
Dec 02, 2004 | 5.595 | 5.615 | 5.463 | 5.494 | 3,504,103 | -0.13(-2.34%) |
Dec 01, 2004 | 5.666 | 5.749 | 5.560 | 5.625 | 6,892,604 | -0.03(-0.47%) |
Nov 30, 2004 | 5.680 | 5.688 | 5.627 | 5.652 | 2,491,356 | -0.03(-0.53%) |
Nov 29, 2004 | 5.743 | 5.781 | 5.670 | 5.682 | 3,182,494 | -0.06(-1.06%) |
Nov 26, 2004 | 5.755 | 5.773 | 5.726 | 5.743 | 1,002,866 | -0.01(-0.21%) |
Nov 24, 2004 | 5.728 | 5.757 | 5.672 | 5.755 | 2,870,272 | +0.03(+0.57%) |
Nov 23, 2004 | 5.641 | 5.722 | 5.611 | 5.722 | 3,514,477 | +0.09(+1.65%) |
Nov 22, 2004 | 5.540 | 5.662 | 5.540 | 5.629 | 3,879,560 | +0.09(+1.61%) |
Nov 19, 2004 | 5.595 | 5.599 | 5.536 | 5.540 | 2,633,635 | -0.05(-0.98%) |
Nov 18, 2004 | 5.629 | 5.648 | 5.577 | 5.595 | 2,952,279 | -0.03(-0.58%) |
Nov 17, 2004 | 5.658 | 5.698 | 5.601 | 5.627 | 2,466,655 | -0.01(-0.22%) |
Nov 16, 2004 | 5.637 | 5.712 | 5.615 | 5.639 | 4,014,428 | +0.00(+0.04%) |
Nov 15, 2004 | 5.722 | 5.728 | 5.623 | 5.637 | 3,397,888 | -0.09(-1.52%) |
Nov 12, 2004 | 5.617 | 5.728 | 5.581 | 5.724 | 3,472,979 | +0.12(+2.20%) |
Nov 11, 2004 | 5.569 | 5.613 | 5.546 | 5.601 | 1,991,405 | +0.04(+0.76%) |
Nov 10, 2004 | 5.548 | 5.593 | 5.532 | 5.558 | 2,705,762 | +0.01(+0.22%) |
Nov 09, 2004 | 5.532 | 5.571 | 5.506 | 5.546 | 3,061,458 | +0.02(+0.29%) |
Nov 08, 2004 | 5.475 | 5.613 | 5.475 | 5.530 | 2,684,519 | +0.06(+1.04%) |
Nov 05, 2004 | 5.607 | 5.607 | 5.473 | 5.473 | 2,710,702 | -0.13(-2.28%) |
Nov 04, 2004 | 5.490 | 5.617 | 5.484 | 5.601 | 3,586,604 | +0.13(+2.41%) |
Nov 03, 2004 | 5.425 | 5.471 | 5.360 | 5.469 | 4,545,009 | +0.18(+3.41%) |
Nov 02, 2004 | 5.439 | 5.465 | 5.289 | 5.289 | 3,376,645 | -0.15(-2.72%) |
Nov 01, 2004 | 5.437 | 5.457 | 5.364 | 5.437 | 3,687,879 | +0.01(+0.15%) |
Oct 29, 2004 | 5.380 | 5.431 | 5.356 | 5.429 | 1,781,939 | +0.04(+0.83%) |
Oct 28, 2004 | 5.415 | 5.431 | 5.376 | 5.384 | 1,902,481 | -0.05(-0.86%) |
Oct 27, 2004 | 5.388 | 5.445 | 5.384 | 5.431 | 2,507,165 | +0.00(+0.04%) |
Oct 26, 2004 | 5.360 | 5.445 | 5.350 | 5.429 | 3,357,378 | +0.07(+1.40%) |
Oct 25, 2004 | 5.303 | 5.356 | 5.295 | 5.354 | 6,980,047 | +0.04(+0.72%) |
Oct 22, 2004 | 5.316 | 5.334 | 5.307 | 5.316 | 3,312,916 | +0.00(+0.00%) |
Oct 21, 2004 | 5.233 | 5.324 | 5.212 | 5.316 | 2,317,460 | +0.07(+1.43%) |
Oct 20, 2004 | 5.196 | 5.267 | 5.196 | 5.241 | 1,006,818 | +0.05(+0.90%) |
Oct 19, 2004 | 5.233 | 5.251 | 5.194 | 5.194 | 1,942,991 | -0.07(-1.31%) |
Oct 18, 2004 | 5.324 | 5.330 | 5.261 | 5.263 | 1,645,589 | -0.06(-1.10%) |
Oct 15, 2004 | 5.338 | 5.344 | 5.289 | 5.322 | 1,966,210 | -0.00(-0.04%) |
Oct 14, 2004 | 5.279 | 5.354 | 5.275 | 5.324 | 2,163,819 | +0.04(+0.84%) |
Oct 13, 2004 | 5.348 | 5.348 | 5.255 | 5.279 | 2,670,192 | -0.07(-1.29%) |
Oct 12, 2004 | 5.336 | 5.374 | 5.314 | 5.348 | 2,441,954 | -0.01(-0.15%) |
Oct 11, 2004 | 5.346 | 5.364 | 5.316 | 5.356 | 1,393,638 | -0.01(-0.11%) |
Oct 08, 2004 | 5.328 | 5.362 | 5.307 | 5.362 | 4,060,372 | +0.04(+0.84%) |
Oct 07, 2004 | 5.362 | 5.362 | 5.285 | 5.318 | 2,870,766 | -0.04(-0.83%) |
Oct 06, 2004 | 5.291 | 5.362 | 5.281 | 5.362 | 3,967,002 | +0.08(+1.57%) |
Oct 05, 2004 | 5.283 | 5.297 | 5.255 | 5.279 | 2,451,834 | +0.01(+0.15%) |
Oct 04, 2004 | 5.324 | 5.334 | 5.255 | 5.271 | 2,611,898 | -0.04(-0.76%) |