Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.844 | 6.897 | 6.835 | 6.873 | 767,399 | +0.03(+0.42%) |
Dec 30, 2004 | 6.829 | 6.844 | 6.796 | 6.844 | 426,449 | +0.02(+0.25%) |
Dec 29, 2004 | 6.806 | 6.854 | 6.753 | 6.827 | 978,788 | +0.00(+0.06%) |
Dec 28, 2004 | 6.766 | 6.863 | 6.764 | 6.823 | 3,095,037 | +0.06(+0.87%) |
Dec 27, 2004 | 6.770 | 6.835 | 6.751 | 6.764 | 1,185,718 | -0.00(-0.06%) |
Dec 23, 2004 | 6.734 | 6.787 | 6.695 | 6.768 | 1,771,103 | +0.04(+0.60%) |
Dec 22, 2004 | 6.653 | 6.766 | 6.615 | 6.728 | 4,139,131 | +0.12(+1.82%) |
Dec 21, 2004 | 6.577 | 6.673 | 6.507 | 6.608 | 4,709,304 | +0.15(+2.27%) |
Dec 20, 2004 | 6.478 | 6.577 | 6.453 | 6.461 | 1,815,426 | +0.00(+0.00%) |
Dec 17, 2004 | 6.533 | 6.539 | 6.385 | 6.461 | 1,935,283 | -0.07(-1.08%) |
Dec 16, 2004 | 6.541 | 6.596 | 6.459 | 6.531 | 2,757,235 | -0.01(-0.15%) |
Dec 15, 2004 | 6.129 | 6.596 | 6.127 | 6.541 | 28,649,490 | +0.42(+6.82%) |
Dec 14, 2004 | 6.005 | 6.144 | 5.975 | 6.123 | 14,581,113 | +0.02(+0.38%) |
Dec 13, 2004 | 6.101 | 6.129 | 6.082 | 6.101 | 1,098,120 | +0.00(+0.00%) |
Dec 10, 2004 | 6.097 | 6.101 | 6.070 | 6.101 | 397,599 | +0.01(+0.09%) |
Dec 09, 2004 | 6.005 | 6.095 | 6.005 | 6.095 | 274,595 | +0.11(+1.78%) |
Dec 08, 2004 | 6.015 | 6.043 | 5.948 | 5.988 | 902,992 | -0.06(-0.91%) |
Dec 07, 2004 | 6.123 | 6.123 | 6.043 | 6.043 | 1,195,684 | -0.08(-1.31%) |
Dec 06, 2004 | 6.015 | 6.148 | 6.015 | 6.123 | 482,837 | +0.10(+1.65%) |
Dec 03, 2004 | 6.007 | 6.049 | 5.933 | 6.024 | 1,447,725 | +0.02(+0.32%) |
Dec 02, 2004 | 6.139 | 6.213 | 5.965 | 6.005 | 1,848,735 | -0.14(-2.30%) |
Dec 01, 2004 | 6.101 | 6.215 | 6.072 | 6.146 | 1,173,654 | +0.05(+0.75%) |
Nov 30, 2004 | 6.053 | 6.101 | 6.045 | 6.101 | 957,544 | +0.04(+0.72%) |
Nov 29, 2004 | 6.101 | 6.101 | 6.053 | 6.057 | 734,615 | -0.04(-0.72%) |
Nov 26, 2004 | 6.042 | 6.101 | 6.042 | 6.101 | 179,654 | +0.05(+0.79%) |
Nov 24, 2004 | 6.062 | 6.097 | 6.051 | 6.053 | 687,931 | -0.04(-0.72%) |
Nov 23, 2004 | 6.072 | 6.110 | 6.064 | 6.097 | 1,593,547 | +0.03(+0.57%) |
Nov 22, 2004 | 5.996 | 6.082 | 5.996 | 6.062 | 864,176 | +0.06(+1.02%) |
Nov 19, 2004 | 6.129 | 6.129 | 5.977 | 6.001 | 1,059,829 | -0.11(-1.78%) |
Nov 18, 2004 | 6.062 | 6.156 | 6.062 | 6.110 | 1,677,735 | +0.03(+0.47%) |
Nov 17, 2004 | 6.120 | 6.171 | 6.062 | 6.082 | 835,327 | -0.02(-0.31%) |
Nov 16, 2004 | 6.034 | 6.123 | 6.021 | 6.101 | 2,346,521 | +0.11(+1.91%) |
Nov 15, 2004 | 5.967 | 6.024 | 5.912 | 5.986 | 1,118,840 | +0.03(+0.51%) |
Nov 12, 2004 | 5.891 | 5.981 | 5.891 | 5.956 | 1,026,259 | +0.06(+0.94%) |
Nov 11, 2004 | 5.881 | 5.910 | 5.862 | 5.900 | 339,376 | +0.03(+0.49%) |
Nov 10, 2004 | 5.912 | 5.952 | 5.862 | 5.872 | 2,832,244 | -0.06(-0.96%) |
Nov 09, 2004 | 5.586 | 5.958 | 5.586 | 5.929 | 4,685,175 | +0.34(+6.14%) |
Nov 08, 2004 | 5.576 | 5.704 | 5.500 | 5.586 | 1,423,859 | +0.01(+0.17%) |
Nov 05, 2004 | 5.571 | 5.582 | 5.492 | 5.576 | 623,413 | -0.00(-0.03%) |
Nov 04, 2004 | 5.433 | 5.580 | 5.395 | 5.578 | 936,563 | +0.10(+1.77%) |
Nov 03, 2004 | 5.473 | 5.523 | 5.426 | 5.481 | 1,417,302 | +0.06(+1.20%) |
Nov 02, 2004 | 5.338 | 5.424 | 5.329 | 5.416 | 2,431,234 | +0.09(+1.65%) |
Nov 01, 2004 | 5.294 | 5.357 | 5.281 | 5.329 | 1,899,090 | +0.04(+0.76%) |
Oct 29, 2004 | 5.296 | 5.296 | 5.224 | 5.288 | 800,969 | +0.00(+0.07%) |
Oct 28, 2004 | 5.205 | 5.288 | 5.205 | 5.285 | 1,499,130 | +0.03(+0.51%) |
Oct 27, 2004 | 5.300 | 5.300 | 5.227 | 5.258 | 572,008 | -0.03(-0.61%) |
Oct 26, 2004 | 5.224 | 5.319 | 5.222 | 5.290 | 644,395 | +0.05(+0.95%) |
Oct 25, 2004 | 5.166 | 5.241 | 5.159 | 5.241 | 691,865 | +0.09(+1.70%) |
Oct 22, 2004 | 5.107 | 5.157 | 5.048 | 5.153 | 476,542 | +0.03(+0.56%) |
Oct 21, 2004 | 5.023 | 5.125 | 5.023 | 5.125 | 340,425 | +0.08(+1.66%) |
Oct 20, 2004 | 5.088 | 5.088 | 4.957 | 5.041 | 2,149,033 | -0.02(-0.49%) |
Oct 19, 2004 | 5.153 | 5.155 | 5.022 | 5.065 | 1,179,424 | -0.09(-1.70%) |
Oct 18, 2004 | 5.281 | 5.281 | 5.140 | 5.153 | 416,745 | -0.08(-1.53%) |
Oct 15, 2004 | 5.193 | 5.277 | 5.178 | 5.233 | 809,362 | +0.04(+0.77%) |
Oct 14, 2004 | 5.233 | 5.239 | 5.149 | 5.193 | 340,949 | -0.06(-1.23%) |
Oct 13, 2004 | 5.262 | 5.273 | 5.205 | 5.258 | 934,989 | -0.01(-0.25%) |
Oct 12, 2004 | 5.271 | 5.294 | 5.243 | 5.271 | 983,246 | +0.00(+0.00%) |
Oct 11, 2004 | 5.309 | 5.338 | 5.210 | 5.271 | 556,272 | -0.02(-0.40%) |
Oct 08, 2004 | 5.224 | 5.298 | 5.224 | 5.292 | 1,320,787 | +0.08(+1.50%) |
Oct 07, 2004 | 5.233 | 5.264 | 5.214 | 5.214 | 1,546,338 | -0.02(-0.33%) |
Oct 06, 2004 | 5.256 | 5.309 | 5.224 | 5.231 | 1,250,499 | -0.01(-0.22%) |
Oct 05, 2004 | 5.267 | 5.309 | 5.241 | 5.243 | 1,727,042 | -0.01(-0.18%) |
Oct 04, 2004 | 5.250 | 5.266 | 5.206 | 5.252 | 1,867,356 | +0.04(+0.69%) |