Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.780 | 6.839 | 6.690 | 6.839 | 401,350 | +0.17(+2.53%) |
Dec 30, 2004 | 6.670 | 6.690 | 6.660 | 6.670 | 52,436 | +0.00(+0.00%) |
Dec 29, 2004 | 6.680 | 6.734 | 6.660 | 6.670 | 144,635 | -0.01(-0.15%) |
Dec 28, 2004 | 6.690 | 6.690 | 6.652 | 6.680 | 168,741 | +0.01(+0.12%) |
Dec 27, 2004 | 6.639 | 6.710 | 6.639 | 6.672 | 338,228 | +0.03(+0.48%) |
Dec 23, 2004 | 6.599 | 6.647 | 6.599 | 6.639 | 160,043 | +0.06(+0.89%) |
Dec 22, 2004 | 6.639 | 6.647 | 6.539 | 6.581 | 343,446 | -0.06(-0.97%) |
Dec 21, 2004 | 6.509 | 6.662 | 6.509 | 6.645 | 809,908 | +0.14(+2.10%) |
Dec 20, 2004 | 6.499 | 6.519 | 6.404 | 6.509 | 814,878 | +0.00(+0.00%) |
Dec 17, 2004 | 6.418 | 6.543 | 6.418 | 6.509 | 444,840 | +0.13(+1.99%) |
Dec 16, 2004 | 6.358 | 6.400 | 6.271 | 6.382 | 568,849 | +0.03(+0.54%) |
Dec 15, 2004 | 6.418 | 6.418 | 6.320 | 6.348 | 1,150,621 | -0.02(-0.32%) |
Dec 14, 2004 | 6.448 | 6.448 | 6.358 | 6.368 | 267,152 | -0.05(-0.78%) |
Dec 13, 2004 | 6.519 | 6.519 | 6.368 | 6.418 | 157,061 | -0.12(-1.85%) |
Dec 10, 2004 | 6.579 | 6.579 | 6.483 | 6.539 | 415,516 | -0.03(-0.46%) |
Dec 09, 2004 | 6.559 | 6.605 | 6.521 | 6.569 | 257,460 | +0.00(+0.00%) |
Dec 08, 2004 | 6.499 | 6.599 | 6.324 | 6.569 | 1,874,792 | -0.07(-1.09%) |
Dec 07, 2004 | 6.851 | 6.863 | 6.639 | 6.641 | 79,276 | -0.21(-3.03%) |
Dec 06, 2004 | 6.933 | 6.933 | 6.823 | 6.849 | 101,145 | -0.08(-1.19%) |
Dec 03, 2004 | 6.935 | 6.951 | 6.901 | 6.931 | 175,202 | -0.00(-0.03%) |
Dec 02, 2004 | 7.012 | 7.012 | 6.925 | 6.933 | 92,944 | -0.07(-0.95%) |
Dec 01, 2004 | 6.971 | 7.112 | 6.971 | 7.000 | 158,303 | -0.06(-0.88%) |
Nov 30, 2004 | 6.903 | 7.161 | 6.901 | 7.062 | 605,132 | +0.21(+3.05%) |
Nov 29, 2004 | 6.639 | 6.921 | 6.639 | 6.853 | 841,718 | +0.53(+8.30%) |
Nov 26, 2004 | 6.376 | 6.376 | 6.320 | 6.328 | 65,359 | -0.03(-0.44%) |
Nov 24, 2004 | 6.382 | 6.388 | 6.277 | 6.356 | 251,745 | -0.03(-0.41%) |
Nov 23, 2004 | 6.523 | 6.539 | 6.338 | 6.382 | 237,331 | -0.19(-2.91%) |
Nov 22, 2004 | 6.599 | 6.599 | 6.529 | 6.573 | 152,339 | -0.02(-0.31%) |
Nov 19, 2004 | 6.780 | 6.800 | 6.521 | 6.593 | 239,070 | -0.20(-2.93%) |
Nov 18, 2004 | 6.861 | 6.861 | 6.792 | 6.792 | 83,997 | -0.07(-1.00%) |
Nov 17, 2004 | 6.873 | 6.909 | 6.810 | 6.861 | 347,423 | +0.01(+0.12%) |
Nov 16, 2004 | 6.831 | 6.911 | 6.829 | 6.853 | 78,282 | +0.02(+0.24%) |
Nov 15, 2004 | 6.831 | 6.901 | 6.740 | 6.837 | 126,742 | +0.02(+0.24%) |
Nov 12, 2004 | 6.639 | 6.821 | 6.621 | 6.821 | 166,256 | +0.19(+2.82%) |
Nov 11, 2004 | 6.559 | 6.639 | 6.503 | 6.633 | 256,218 | +0.09(+1.45%) |
Nov 10, 2004 | 6.519 | 6.539 | 6.446 | 6.539 | 183,652 | +0.00(+0.03%) |
Nov 09, 2004 | 6.458 | 6.537 | 6.454 | 6.537 | 160,540 | -0.02(-0.34%) |
Nov 08, 2004 | 6.589 | 6.629 | 6.543 | 6.559 | 92,695 | -0.06(-0.94%) |
Nov 05, 2004 | 6.637 | 6.639 | 6.605 | 6.621 | 159,546 | -0.01(-0.12%) |
Nov 04, 2004 | 6.438 | 6.637 | 6.438 | 6.629 | 290,513 | +0.20(+3.16%) |
Nov 03, 2004 | 6.428 | 6.549 | 6.398 | 6.426 | 536,294 | +0.01(+0.16%) |
Nov 02, 2004 | 6.358 | 6.499 | 6.358 | 6.416 | 377,244 | +0.10(+1.56%) |
Nov 01, 2004 | 6.318 | 6.468 | 6.263 | 6.318 | 465,964 | -0.01(-0.19%) |
Oct 29, 2004 | 6.458 | 6.468 | 6.197 | 6.330 | 435,148 | -0.25(-3.73%) |
Oct 28, 2004 | 6.434 | 6.680 | 6.424 | 6.575 | 669,000 | +0.14(+2.12%) |
Oct 27, 2004 | 6.136 | 6.529 | 6.136 | 6.438 | 1,417,774 | +0.31(+5.09%) |
Oct 26, 2004 | 5.915 | 6.126 | 5.865 | 6.126 | 225,154 | +0.20(+3.43%) |
Oct 25, 2004 | 5.835 | 5.923 | 5.819 | 5.923 | 146,623 | +0.07(+1.17%) |
Oct 22, 2004 | 5.855 | 5.865 | 5.774 | 5.855 | 231,366 | -0.01(-0.17%) |
Oct 21, 2004 | 5.863 | 5.867 | 5.817 | 5.865 | 538,779 | -0.01(-0.17%) |
Oct 20, 2004 | 5.845 | 5.875 | 5.837 | 5.875 | 339,470 | +0.06(+1.11%) |
Oct 19, 2004 | 5.794 | 5.849 | 5.764 | 5.811 | 339,222 | +0.02(+0.28%) |
Oct 18, 2004 | 5.903 | 5.903 | 5.764 | 5.794 | 201,545 | -0.10(-1.71%) |
Oct 15, 2004 | 5.788 | 5.973 | 5.788 | 5.895 | 267,152 | +0.11(+1.84%) |
Oct 14, 2004 | 5.738 | 5.802 | 5.736 | 5.788 | 247,023 | +0.05(+0.88%) |
Oct 13, 2004 | 5.704 | 5.825 | 5.704 | 5.738 | 123,760 | +0.06(+1.03%) |
Oct 12, 2004 | 5.684 | 5.694 | 5.627 | 5.680 | 173,214 | -0.02(-0.39%) |
Oct 11, 2004 | 5.674 | 5.726 | 5.674 | 5.702 | 71,572 | -0.01(-0.11%) |
Oct 08, 2004 | 5.815 | 5.905 | 5.708 | 5.708 | 134,694 | -0.12(-2.04%) |
Oct 07, 2004 | 5.815 | 5.933 | 5.798 | 5.827 | 229,627 | +0.00(+0.07%) |
Oct 06, 2004 | 5.734 | 5.835 | 5.734 | 5.823 | 179,178 | +0.06(+1.08%) |
Oct 05, 2004 | 5.654 | 5.760 | 5.644 | 5.760 | 176,196 | +0.09(+1.52%) |
Oct 04, 2004 | 5.654 | 5.674 | 5.611 | 5.674 | 232,360 | +0.02(+0.36%) |