Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.005 | 7.018 | 6.966 | 7.011 | 465,006 | -0.01(-0.18%) |
Dec 30, 2004 | 7.031 | 7.065 | 7.017 | 7.023 | 797,038 | -0.01(-0.18%) |
Dec 29, 2004 | 7.023 | 7.053 | 7.007 | 7.036 | 560,103 | +0.00(+0.07%) |
Dec 28, 2004 | 7.012 | 7.033 | 6.998 | 7.031 | 415,040 | +0.04(+0.60%) |
Dec 27, 2004 | 6.975 | 7.033 | 6.975 | 6.988 | 669,705 | +0.04(+0.57%) |
Dec 23, 2004 | 6.919 | 6.970 | 6.919 | 6.949 | 813,962 | +0.09(+1.27%) |
Dec 22, 2004 | 6.841 | 6.882 | 6.836 | 6.862 | 647,946 | +0.04(+0.56%) |
Dec 21, 2004 | 6.794 | 6.831 | 6.750 | 6.823 | 1,681,920 | +0.04(+0.57%) |
Dec 20, 2004 | 6.825 | 6.826 | 6.761 | 6.785 | 751,908 | +0.06(+0.89%) |
Dec 17, 2004 | 6.714 | 6.749 | 6.696 | 6.725 | 922,759 | -0.05(-0.79%) |
Dec 16, 2004 | 6.837 | 6.842 | 6.744 | 6.779 | 1,421,614 | -0.11(-1.66%) |
Dec 15, 2004 | 6.929 | 6.944 | 6.873 | 6.893 | 975,143 | -0.01(-0.20%) |
Dec 14, 2004 | 6.893 | 6.914 | 6.858 | 6.907 | 698,718 | -0.03(-0.46%) |
Dec 13, 2004 | 6.897 | 6.951 | 6.878 | 6.939 | 774,473 | +0.14(+2.04%) |
Dec 10, 2004 | 6.785 | 6.825 | 6.776 | 6.800 | 639,081 | -0.01(-0.11%) |
Dec 09, 2004 | 6.806 | 6.837 | 6.707 | 6.807 | 1,534,440 | -0.00(-0.02%) |
Dec 08, 2004 | 6.811 | 6.816 | 6.750 | 6.809 | 1,431,284 | -0.02(-0.24%) |
Dec 07, 2004 | 6.905 | 6.916 | 6.813 | 6.825 | 865,540 | +0.05(+0.77%) |
Dec 06, 2004 | 6.764 | 6.800 | 6.750 | 6.773 | 540,761 | +0.01(+0.18%) |
Dec 03, 2004 | 6.764 | 6.809 | 6.739 | 6.760 | 1,291,057 | +0.02(+0.35%) |
Dec 02, 2004 | 6.769 | 6.777 | 6.693 | 6.737 | 1,386,960 | +0.01(+0.09%) |
Dec 01, 2004 | 6.655 | 6.732 | 6.655 | 6.730 | 1,104,893 | +0.21(+3.22%) |
Nov 30, 2004 | 6.589 | 6.600 | 6.518 | 6.521 | 834,110 | -0.04(-0.57%) |
Nov 29, 2004 | 6.568 | 6.610 | 6.537 | 6.558 | 786,561 | +0.02(+0.28%) |
Nov 26, 2004 | 6.501 | 6.547 | 6.501 | 6.539 | 649,558 | +0.08(+1.31%) |
Nov 24, 2004 | 6.451 | 6.466 | 6.413 | 6.455 | 2,499,107 | +0.11(+1.70%) |
Nov 23, 2004 | 6.354 | 6.375 | 6.312 | 6.347 | 1,221,749 | +0.00(+0.00%) |
Nov 22, 2004 | 6.265 | 6.347 | 6.249 | 6.347 | 687,435 | +0.10(+1.57%) |
Nov 19, 2004 | 6.358 | 6.368 | 6.239 | 6.249 | 768,832 | -0.05(-0.87%) |
Nov 18, 2004 | 6.325 | 6.341 | 6.276 | 6.303 | 773,667 | -0.06(-0.92%) |
Nov 17, 2004 | 6.316 | 6.362 | 6.307 | 6.362 | 788,979 | +0.18(+2.93%) |
Nov 16, 2004 | 6.173 | 6.196 | 6.160 | 6.181 | 746,266 | -0.05(-0.74%) |
Nov 15, 2004 | 6.284 | 6.287 | 6.207 | 6.227 | 772,861 | -0.07(-1.10%) |
Nov 12, 2004 | 6.266 | 6.308 | 6.243 | 6.296 | 969,502 | +0.02(+0.40%) |
Nov 11, 2004 | 6.152 | 6.299 | 6.141 | 6.271 | 1,723,022 | +0.02(+0.38%) |
Nov 10, 2004 | 6.254 | 6.291 | 6.213 | 6.248 | 1,148,412 | -0.07(-1.16%) |
Nov 09, 2004 | 6.339 | 6.362 | 6.311 | 6.321 | 1,258,015 | -0.04(-0.57%) |
Nov 08, 2004 | 6.332 | 6.387 | 6.328 | 6.357 | 2,031,683 | -0.11(-1.73%) |
Nov 05, 2004 | 6.452 | 6.483 | 6.426 | 6.469 | 4,777,396 | +0.06(+0.99%) |
Nov 04, 2004 | 6.302 | 6.410 | 6.297 | 6.405 | 1,500,592 | +0.11(+1.75%) |
Nov 03, 2004 | 6.322 | 6.333 | 6.274 | 6.295 | 754,325 | +0.07(+1.12%) |
Nov 02, 2004 | 6.218 | 6.266 | 6.208 | 6.225 | 1,082,328 | +0.04(+0.72%) |
Nov 01, 2004 | 6.171 | 6.213 | 6.142 | 6.181 | 1,325,711 | -0.00(-0.04%) |
Oct 29, 2004 | 6.179 | 6.207 | 6.137 | 6.183 | 1,409,525 | +0.00(+0.04%) |
Oct 28, 2004 | 6.145 | 6.203 | 6.145 | 6.181 | 596,368 | +0.05(+0.85%) |
Oct 27, 2004 | 6.045 | 6.131 | 6.016 | 6.129 | 1,379,707 | +0.06(+0.94%) |
Oct 26, 2004 | 6.073 | 6.081 | 6.011 | 6.071 | 916,312 | +0.01(+0.10%) |
Oct 25, 2004 | 6.074 | 6.086 | 6.030 | 6.065 | 648,752 | -0.02(-0.31%) |
Oct 22, 2004 | 6.120 | 6.136 | 6.074 | 6.084 | 1,059,763 | -0.01(-0.24%) |
Oct 21, 2004 | 6.064 | 6.099 | 6.042 | 6.099 | 1,088,775 | +0.11(+1.76%) |
Oct 20, 2004 | 5.996 | 6.017 | 5.981 | 5.993 | 1,216,108 | +0.02(+0.31%) |
Oct 19, 2004 | 5.993 | 6.023 | 5.967 | 5.975 | 1,277,357 | +0.02(+0.33%) |
Oct 18, 2004 | 5.929 | 5.956 | 5.904 | 5.955 | 1,155,665 | +0.06(+1.03%) |
Oct 15, 2004 | 5.844 | 5.935 | 5.825 | 5.894 | 1,851,966 | +0.10(+1.80%) |
Oct 14, 2004 | 5.829 | 5.844 | 5.785 | 5.790 | 1,778,629 | -0.04(-0.62%) |
Oct 13, 2004 | 5.843 | 5.858 | 5.801 | 5.826 | 1,243,509 | +0.00(+0.02%) |
Oct 12, 2004 | 5.851 | 5.851 | 5.793 | 5.825 | 891,329 | -0.06(-0.97%) |
Oct 11, 2004 | 5.895 | 5.906 | 5.877 | 5.882 | 613,292 | -0.02(-0.42%) |
Oct 08, 2004 | 5.882 | 5.939 | 5.874 | 5.906 | 979,978 | +0.07(+1.28%) |
Oct 07, 2004 | 5.863 | 5.869 | 5.828 | 5.832 | 1,032,362 | -0.05(-0.84%) |
Oct 06, 2004 | 5.869 | 5.906 | 5.851 | 5.882 | 539,955 | +0.02(+0.30%) |
Oct 05, 2004 | 5.818 | 5.887 | 5.818 | 5.864 | 909,059 | +0.04(+0.75%) |
Oct 04, 2004 | 5.846 | 5.858 | 5.795 | 5.821 | 861,511 | +0.03(+0.45%) |