Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.553 | 6.590 | 6.539 | 6.565 | 71,696 | +0.02(+0.36%) |
Dec 30, 2004 | 6.553 | 6.553 | 6.518 | 6.541 | 115,539 | -0.01(-0.09%) |
Dec 29, 2004 | 6.592 | 6.592 | 6.417 | 6.547 | 239,847 | -0.03(-0.38%) |
Dec 28, 2004 | 6.514 | 6.580 | 6.485 | 6.572 | 267,701 | +0.10(+1.59%) |
Dec 27, 2004 | 6.398 | 6.514 | 6.398 | 6.470 | 155,772 | +0.05(+0.82%) |
Dec 23, 2004 | 6.512 | 6.514 | 6.417 | 6.417 | 367,766 | -0.05(-0.72%) |
Dec 22, 2004 | 6.285 | 6.466 | 6.281 | 6.464 | 454,421 | +0.24(+3.80%) |
Dec 21, 2004 | 6.272 | 6.272 | 6.208 | 6.227 | 349,713 | -0.01(-0.09%) |
Dec 20, 2004 | 6.204 | 6.262 | 6.165 | 6.233 | 1,131,668 | +0.03(+0.47%) |
Dec 17, 2004 | 6.037 | 6.214 | 6.006 | 6.204 | 348,681 | +0.17(+2.76%) |
Dec 16, 2004 | 6.074 | 6.074 | 6.000 | 6.037 | 354,871 | -0.07(-1.08%) |
Dec 15, 2004 | 6.010 | 6.103 | 5.962 | 6.103 | 230,047 | +0.13(+2.17%) |
Dec 14, 2004 | 5.933 | 5.973 | 5.923 | 5.973 | 608,130 | +0.06(+1.08%) |
Dec 13, 2004 | 5.903 | 5.923 | 5.853 | 5.909 | 296,070 | +0.04(+0.63%) |
Dec 10, 2004 | 5.762 | 5.884 | 5.729 | 5.872 | 474,537 | +0.15(+2.61%) |
Dec 09, 2004 | 5.787 | 5.787 | 5.677 | 5.723 | 374,471 | -0.13(-2.25%) |
Dec 08, 2004 | 5.971 | 5.971 | 5.824 | 5.855 | 213,026 | +0.00(+0.00%) |
Dec 07, 2004 | 5.942 | 5.942 | 5.812 | 5.855 | 431,210 | -0.10(-1.63%) |
Dec 06, 2004 | 5.971 | 5.981 | 5.880 | 5.952 | 269,248 | +0.00(+0.00%) |
Dec 03, 2004 | 5.952 | 6.000 | 5.933 | 5.952 | 252,742 | +0.01(+0.20%) |
Dec 02, 2004 | 5.845 | 5.971 | 5.845 | 5.940 | 894,399 | +0.10(+1.79%) |
Dec 01, 2004 | 5.777 | 5.859 | 5.700 | 5.836 | 218,184 | +0.07(+1.18%) |
Nov 30, 2004 | 5.692 | 5.768 | 5.686 | 5.768 | 190,846 | +0.09(+1.67%) |
Nov 29, 2004 | 5.646 | 5.748 | 5.646 | 5.673 | 297,101 | +0.04(+0.65%) |
Nov 26, 2004 | 5.748 | 5.748 | 5.632 | 5.636 | 463,705 | -0.11(-1.96%) |
Nov 24, 2004 | 5.719 | 5.748 | 5.704 | 5.748 | 248,616 | +0.06(+1.06%) |
Nov 23, 2004 | 5.729 | 5.729 | 5.653 | 5.688 | 3,600,294 | -0.03(-0.48%) |
Nov 22, 2004 | 5.622 | 5.717 | 5.585 | 5.715 | 348,681 | +0.14(+2.50%) |
Nov 19, 2004 | 5.758 | 5.758 | 5.566 | 5.576 | 164,540 | -0.10(-1.84%) |
Nov 18, 2004 | 5.574 | 5.688 | 5.545 | 5.680 | 302,775 | +0.13(+2.38%) |
Nov 17, 2004 | 5.541 | 5.617 | 5.531 | 5.549 | 269,764 | +0.06(+1.02%) |
Nov 16, 2004 | 5.419 | 5.506 | 5.403 | 5.492 | 1,787,252 | +0.09(+1.72%) |
Nov 15, 2004 | 5.370 | 5.411 | 5.366 | 5.399 | 473,505 | +0.06(+1.09%) |
Nov 12, 2004 | 5.341 | 5.380 | 5.335 | 5.341 | 712,321 | +0.01(+0.18%) |
Nov 11, 2004 | 5.390 | 5.390 | 5.332 | 5.332 | 223,857 | -0.06(-1.04%) |
Nov 10, 2004 | 5.347 | 5.419 | 5.299 | 5.388 | 559,128 | +0.06(+1.05%) |
Nov 09, 2004 | 5.322 | 5.341 | 5.322 | 5.332 | 304,322 | +0.04(+0.73%) |
Nov 08, 2004 | 5.380 | 5.380 | 5.293 | 5.293 | 635,983 | -0.08(-1.41%) |
Nov 05, 2004 | 5.370 | 5.382 | 5.332 | 5.368 | 467,316 | -0.01(-0.22%) |
Nov 04, 2004 | 5.376 | 5.386 | 5.351 | 5.380 | 462,158 | +0.01(+0.11%) |
Nov 03, 2004 | 5.366 | 5.419 | 5.366 | 5.374 | 335,786 | +0.03(+0.51%) |
Nov 02, 2004 | 5.399 | 5.407 | 5.341 | 5.347 | 287,301 | -0.04(-0.72%) |
Nov 01, 2004 | 5.423 | 5.477 | 5.370 | 5.386 | 226,952 | -0.03(-0.64%) |
Oct 29, 2004 | 5.343 | 5.465 | 5.339 | 5.421 | 439,978 | +0.08(+1.49%) |
Oct 28, 2004 | 5.308 | 5.353 | 5.295 | 5.341 | 315,670 | +0.03(+0.62%) |
Oct 27, 2004 | 5.273 | 5.324 | 5.254 | 5.308 | 234,689 | +0.06(+1.07%) |
Oct 26, 2004 | 5.264 | 5.264 | 5.221 | 5.252 | 269,764 | -0.01(-0.11%) |
Oct 25, 2004 | 5.254 | 5.258 | 5.205 | 5.258 | 226,952 | +0.01(+0.18%) |
Oct 22, 2004 | 5.269 | 5.312 | 5.248 | 5.248 | 168,151 | -0.02(-0.40%) |
Oct 21, 2004 | 5.235 | 5.273 | 5.215 | 5.269 | 164,024 | +0.03(+0.67%) |
Oct 20, 2004 | 5.332 | 5.332 | 5.211 | 5.235 | 109,865 | -0.06(-1.10%) |
Oct 19, 2004 | 5.312 | 5.330 | 5.293 | 5.293 | 373,956 | +0.02(+0.37%) |
Oct 18, 2004 | 5.264 | 5.285 | 5.246 | 5.273 | 183,625 | +0.03(+0.59%) |
Oct 15, 2004 | 5.196 | 5.254 | 5.186 | 5.242 | 670,542 | +0.06(+1.16%) |
Oct 14, 2004 | 5.235 | 5.252 | 5.153 | 5.182 | 168,151 | -0.04(-0.82%) |
Oct 13, 2004 | 5.332 | 5.341 | 5.205 | 5.225 | 407,999 | -0.11(-2.04%) |
Oct 12, 2004 | 5.382 | 5.382 | 5.302 | 5.333 | 114,507 | -0.05(-0.86%) |
Oct 11, 2004 | 5.343 | 5.407 | 5.343 | 5.380 | 112,960 | +0.04(+0.69%) |
Oct 08, 2004 | 5.399 | 5.419 | 5.308 | 5.343 | 494,137 | -0.06(-1.04%) |
Oct 07, 2004 | 5.448 | 5.448 | 5.399 | 5.399 | 229,015 | -0.05(-0.89%) |
Oct 06, 2004 | 5.496 | 5.508 | 5.436 | 5.448 | 396,135 | -0.03(-0.46%) |
Oct 05, 2004 | 5.428 | 5.506 | 5.409 | 5.473 | 358,997 | +0.04(+0.82%) |
Oct 04, 2004 | 5.448 | 5.467 | 5.399 | 5.428 | 623,604 | +0.00(+0.00%) |