Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.976 | 7.015 | 6.959 | 7.015 | 232,365 | +0.04(+0.60%) |
Dec 30, 2004 | 6.959 | 7.012 | 6.942 | 6.973 | 148,257 | +0.00(+0.00%) |
Dec 29, 2004 | 6.914 | 6.984 | 6.877 | 6.973 | 286,536 | +0.06(+0.81%) |
Dec 28, 2004 | 6.903 | 6.939 | 6.846 | 6.917 | 319,323 | +0.01(+0.20%) |
Dec 27, 2004 | 6.846 | 6.903 | 6.821 | 6.903 | 260,876 | +0.07(+1.03%) |
Dec 23, 2004 | 6.846 | 6.903 | 6.776 | 6.832 | 507,496 | -0.01(-0.12%) |
Dec 22, 2004 | 6.911 | 6.928 | 6.838 | 6.841 | 773,362 | -0.08(-1.10%) |
Dec 21, 2004 | 6.931 | 6.959 | 6.908 | 6.917 | 377,415 | -0.01(-0.20%) |
Dec 20, 2004 | 6.931 | 6.956 | 6.883 | 6.931 | 276,557 | -0.01(-0.12%) |
Dec 17, 2004 | 6.987 | 7.001 | 6.889 | 6.939 | 224,168 | -0.03(-0.48%) |
Dec 16, 2004 | 6.959 | 7.009 | 6.914 | 6.973 | 325,382 | +0.01(+0.20%) |
Dec 15, 2004 | 6.959 | 7.015 | 6.945 | 6.959 | 231,295 | -0.04(-0.64%) |
Dec 14, 2004 | 6.981 | 7.026 | 6.959 | 7.004 | 233,077 | -0.01(-0.16%) |
Dec 13, 2004 | 7.009 | 7.057 | 6.981 | 7.015 | 521,395 | +0.01(+0.08%) |
Dec 10, 2004 | 6.973 | 7.009 | 6.959 | 7.009 | 218,465 | +0.06(+0.93%) |
Dec 09, 2004 | 6.889 | 7.001 | 6.880 | 6.945 | 208,843 | +0.06(+0.90%) |
Dec 08, 2004 | 6.880 | 6.945 | 6.875 | 6.883 | 209,199 | -0.02(-0.28%) |
Dec 07, 2004 | 6.861 | 6.970 | 6.832 | 6.903 | 351,398 | +0.01(+0.20%) |
Dec 06, 2004 | 6.846 | 6.928 | 6.838 | 6.889 | 414,479 | +0.03(+0.45%) |
Dec 03, 2004 | 6.861 | 6.875 | 6.802 | 6.858 | 623,679 | -0.00(-0.04%) |
Dec 02, 2004 | 7.004 | 7.004 | 6.846 | 6.861 | 484,331 | -0.14(-2.00%) |
Dec 01, 2004 | 6.973 | 7.029 | 6.959 | 7.001 | 625,461 | +0.01(+0.20%) |
Nov 30, 2004 | 6.964 | 7.009 | 6.962 | 6.987 | 263,727 | +0.01(+0.12%) |
Nov 29, 2004 | 7.001 | 7.012 | 6.959 | 6.978 | 415,548 | -0.03(-0.40%) |
Nov 26, 2004 | 7.034 | 7.034 | 6.992 | 7.006 | 121,171 | -0.02(-0.28%) |
Nov 24, 2004 | 7.026 | 7.034 | 7.006 | 7.026 | 360,308 | -0.01(-0.08%) |
Nov 23, 2004 | 7.023 | 7.032 | 7.004 | 7.032 | 406,638 | +0.01(+0.16%) |
Nov 22, 2004 | 7.001 | 7.029 | 6.992 | 7.020 | 246,264 | +0.00(+0.04%) |
Nov 19, 2004 | 7.015 | 7.029 | 7.001 | 7.018 | 351,042 | -0.01(-0.16%) |
Nov 18, 2004 | 7.034 | 7.043 | 7.006 | 7.029 | 266,578 | -0.00(-0.04%) |
Nov 17, 2004 | 7.015 | 7.043 | 6.998 | 7.032 | 405,213 | +0.02(+0.24%) |
Nov 16, 2004 | 7.015 | 7.043 | 6.959 | 7.015 | 482,193 | +0.02(+0.32%) |
Nov 15, 2004 | 6.973 | 6.992 | 6.947 | 6.992 | 488,608 | +0.00(+0.00%) |
Nov 12, 2004 | 7.023 | 7.029 | 6.959 | 6.992 | 559,173 | -0.03(-0.40%) |
Nov 11, 2004 | 7.018 | 7.029 | 7.015 | 7.020 | 362,090 | +0.00(+0.00%) |
Nov 10, 2004 | 7.015 | 7.029 | 7.015 | 7.020 | 372,069 | -0.00(-0.04%) |
Nov 09, 2004 | 7.015 | 7.029 | 7.015 | 7.023 | 430,160 | +0.01(+0.12%) |
Nov 08, 2004 | 7.015 | 7.026 | 7.015 | 7.015 | 305,781 | -0.01(-0.08%) |
Nov 05, 2004 | 7.037 | 7.043 | 7.015 | 7.020 | 307,563 | -0.01(-0.20%) |
Nov 04, 2004 | 7.029 | 7.043 | 7.015 | 7.034 | 233,434 | +0.01(+0.20%) |
Nov 03, 2004 | 7.032 | 7.032 | 7.015 | 7.020 | 360,664 | +0.00(+0.04%) |
Nov 02, 2004 | 7.029 | 7.032 | 7.015 | 7.018 | 685,334 | -0.01(-0.12%) |
Nov 01, 2004 | 7.020 | 7.034 | 7.015 | 7.026 | 421,250 | -0.01(-0.16%) |
Oct 29, 2004 | 7.037 | 7.040 | 7.015 | 7.037 | 212,407 | +0.02(+0.32%) |
Oct 28, 2004 | 7.040 | 7.043 | 7.015 | 7.015 | 282,259 | -0.01(-0.16%) |
Oct 27, 2004 | 7.043 | 7.068 | 7.023 | 7.026 | 342,489 | -0.01(-0.08%) |
Oct 26, 2004 | 7.023 | 7.043 | 7.020 | 7.032 | 342,132 | +0.01(+0.08%) |
Oct 25, 2004 | 7.054 | 7.054 | 7.023 | 7.026 | 227,019 | -0.03(-0.36%) |
Oct 22, 2004 | 7.071 | 7.082 | 7.020 | 7.051 | 163,938 | +0.01(+0.12%) |
Oct 21, 2004 | 7.029 | 7.071 | 7.015 | 7.043 | 182,114 | +0.02(+0.32%) |
Oct 20, 2004 | 7.043 | 7.057 | 7.015 | 7.020 | 321,462 | -0.01(-0.20%) |
Oct 19, 2004 | 7.048 | 7.057 | 7.018 | 7.034 | 517,119 | -0.05(-0.71%) |
Oct 18, 2004 | 7.091 | 7.099 | 7.046 | 7.085 | 242,700 | -0.01(-0.08%) |
Oct 15, 2004 | 7.071 | 7.096 | 7.057 | 7.091 | 163,582 | +0.02(+0.32%) |
Oct 14, 2004 | 7.068 | 7.091 | 7.043 | 7.068 | 193,875 | -0.02(-0.24%) |
Oct 13, 2004 | 7.141 | 7.141 | 7.074 | 7.085 | 306,850 | -0.06(-0.86%) |
Oct 12, 2004 | 7.169 | 7.178 | 7.116 | 7.147 | 336,786 | -0.02(-0.31%) |
Oct 11, 2004 | 7.194 | 7.194 | 7.099 | 7.169 | 292,594 | -0.03(-0.35%) |
Oct 08, 2004 | 7.208 | 7.208 | 7.175 | 7.194 | 190,311 | -0.01(-0.19%) |
Oct 07, 2004 | 7.203 | 7.208 | 7.158 | 7.208 | 463,661 | +0.01(+0.08%) |
Oct 06, 2004 | 7.169 | 7.220 | 7.155 | 7.203 | 534,225 | +0.03(+0.47%) |
Oct 05, 2004 | 7.110 | 7.169 | 7.085 | 7.169 | 404,500 | +0.03(+0.43%) |
Oct 04, 2004 | 7.152 | 7.152 | 7.065 | 7.138 | 681,057 | +0.00(+0.00%) |