Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.458 | 6.478 | 6.411 | 6.425 | 674,680 | +0.00(+0.06%) |
Dec 30, 2004 | 6.438 | 6.463 | 6.382 | 6.422 | 1,384,519 | -0.01(-0.08%) |
Dec 29, 2004 | 6.431 | 6.512 | 6.411 | 6.427 | 1,050,325 | -0.02(-0.31%) |
Dec 28, 2004 | 6.323 | 6.447 | 6.323 | 6.447 | 431,529 | +0.15(+2.37%) |
Dec 27, 2004 | 6.373 | 6.386 | 6.287 | 6.298 | 441,891 | -0.10(-1.52%) |
Dec 23, 2004 | 6.350 | 6.456 | 6.350 | 6.395 | 371,573 | +0.03(+0.42%) |
Dec 22, 2004 | 6.341 | 6.411 | 6.321 | 6.368 | 620,646 | +0.06(+1.00%) |
Dec 21, 2004 | 6.391 | 6.391 | 5.806 | 6.305 | 1,178,747 | -0.09(-1.35%) |
Dec 20, 2004 | 6.395 | 6.434 | 6.377 | 6.391 | 907,839 | -0.01(-0.17%) |
Dec 17, 2004 | 6.395 | 6.420 | 6.362 | 6.402 | 1,403,764 | -0.06(-0.89%) |
Dec 16, 2004 | 6.258 | 6.526 | 6.224 | 6.460 | 3,254,232 | +0.20(+3.22%) |
Dec 15, 2004 | 6.242 | 6.279 | 6.206 | 6.258 | 710,949 | +0.04(+0.58%) |
Dec 14, 2004 | 6.271 | 6.272 | 6.175 | 6.222 | 894,516 | -0.03(-0.46%) |
Dec 13, 2004 | 6.296 | 6.314 | 6.233 | 6.251 | 1,623,230 | -0.00(-0.06%) |
Dec 10, 2004 | 6.134 | 6.296 | 6.081 | 6.254 | 2,109,903 | +0.12(+1.97%) |
Dec 09, 2004 | 6.035 | 6.161 | 6.006 | 6.134 | 1,693,918 | +0.13(+2.16%) |
Dec 08, 2004 | 5.926 | 6.015 | 5.907 | 6.004 | 1,510,351 | +0.07(+1.12%) |
Dec 07, 2004 | 5.872 | 6.076 | 5.872 | 5.937 | 1,576,598 | +0.09(+1.60%) |
Dec 06, 2004 | 5.944 | 5.944 | 5.804 | 5.844 | 1,220,568 | -0.08(-1.43%) |
Dec 03, 2004 | 5.863 | 5.948 | 5.836 | 5.928 | 945,218 | +0.04(+0.64%) |
Dec 02, 2004 | 5.894 | 5.962 | 5.889 | 5.890 | 1,061,428 | +0.01(+0.15%) |
Dec 01, 2004 | 5.932 | 5.961 | 5.862 | 5.881 | 1,365,645 | -0.01(-0.09%) |
Nov 30, 2004 | 5.982 | 5.998 | 5.869 | 5.887 | 744,628 | -0.11(-1.77%) |
Nov 29, 2004 | 6.026 | 6.062 | 5.944 | 5.993 | 704,658 | -0.05(-0.75%) |
Nov 26, 2004 | 6.035 | 6.038 | 6.000 | 6.038 | 127,312 | +0.01(+0.12%) |
Nov 24, 2004 | 6.053 | 6.103 | 5.993 | 6.031 | 595,480 | +0.01(+0.18%) |
Nov 23, 2004 | 6.063 | 6.094 | 6.000 | 6.020 | 807,914 | -0.03(-0.42%) |
Nov 22, 2004 | 6.107 | 6.107 | 6.017 | 6.045 | 945,959 | -0.09(-1.44%) |
Nov 19, 2004 | 6.189 | 6.195 | 6.107 | 6.134 | 1,179,488 | -0.06(-1.02%) |
Nov 18, 2004 | 6.089 | 6.229 | 6.080 | 6.197 | 895,256 | +0.08(+1.38%) |
Nov 17, 2004 | 6.053 | 6.189 | 6.053 | 6.112 | 885,263 | +0.08(+1.28%) |
Nov 16, 2004 | 6.071 | 6.080 | 6.018 | 6.035 | 532,564 | -0.08(-1.27%) |
Nov 15, 2004 | 6.107 | 6.112 | 6.049 | 6.112 | 610,284 | -0.00(-0.06%) |
Nov 12, 2004 | 6.036 | 6.121 | 5.998 | 6.116 | 548,108 | +0.08(+1.37%) |
Nov 11, 2004 | 6.044 | 6.089 | 6.002 | 6.033 | 645,443 | +0.02(+0.27%) |
Nov 10, 2004 | 6.092 | 6.101 | 6.011 | 6.017 | 664,687 | -0.10(-1.62%) |
Nov 09, 2004 | 6.017 | 6.126 | 6.013 | 6.116 | 1,115,831 | +0.10(+1.74%) |
Nov 08, 2004 | 6.017 | 6.035 | 5.953 | 6.011 | 535,525 | -0.03(-0.42%) |
Nov 05, 2004 | 6.026 | 6.069 | 5.997 | 6.036 | 814,205 | +0.04(+0.69%) |
Nov 04, 2004 | 5.989 | 5.995 | 5.890 | 5.995 | 1,228,710 | +0.01(+0.09%) |
Nov 03, 2004 | 5.989 | 6.035 | 5.968 | 5.989 | 556,990 | +0.07(+1.19%) |
Nov 02, 2004 | 5.989 | 6.033 | 5.907 | 5.919 | 1,047,734 | -0.05(-0.87%) |
Nov 01, 2004 | 5.908 | 5.998 | 5.872 | 5.971 | 832,340 | +0.04(+0.70%) |
Oct 29, 2004 | 5.890 | 5.941 | 5.862 | 5.930 | 632,119 | +0.03(+0.55%) |
Oct 28, 2004 | 5.971 | 5.971 | 5.869 | 5.898 | 856,396 | -0.07(-1.24%) |
Oct 27, 2004 | 5.890 | 5.998 | 5.885 | 5.971 | 1,095,106 | +0.06(+0.97%) |
Oct 26, 2004 | 5.890 | 5.941 | 5.878 | 5.914 | 1,294,217 | +0.01(+0.09%) |
Oct 25, 2004 | 5.901 | 5.908 | 5.806 | 5.908 | 3,410,781 | -0.04(-0.64%) |
Oct 22, 2004 | 5.926 | 5.971 | 5.890 | 5.946 | 3,128,770 | +0.02(+0.33%) |
Oct 21, 2004 | 5.721 | 5.937 | 5.656 | 5.926 | 2,176,890 | +0.21(+3.59%) |
Oct 20, 2004 | 5.467 | 5.772 | 5.467 | 5.721 | 2,205,387 | +0.26(+4.85%) |
Oct 19, 2004 | 5.494 | 5.539 | 5.422 | 5.456 | 780,527 | -0.03(-0.53%) |
Oct 18, 2004 | 5.476 | 5.505 | 5.363 | 5.485 | 504,437 | +0.01(+0.16%) |
Oct 15, 2004 | 5.523 | 5.557 | 5.469 | 5.476 | 896,736 | -0.03(-0.52%) |
Oct 14, 2004 | 5.532 | 5.599 | 5.505 | 5.505 | 1,101,768 | -0.03(-0.59%) |
Oct 13, 2004 | 5.521 | 5.559 | 5.516 | 5.537 | 1,211,316 | +0.03(+0.56%) |
Oct 12, 2004 | 5.431 | 5.541 | 5.399 | 5.507 | 661,727 | +0.06(+1.09%) |
Oct 11, 2004 | 5.480 | 5.503 | 5.426 | 5.447 | 425,237 | -0.04(-0.72%) |
Oct 08, 2004 | 5.539 | 5.572 | 5.476 | 5.487 | 897,846 | -0.08(-1.36%) |
Oct 07, 2004 | 5.566 | 5.595 | 5.528 | 5.563 | 890,074 | -0.02(-0.39%) |
Oct 06, 2004 | 5.521 | 5.584 | 5.501 | 5.584 | 539,226 | +0.06(+1.14%) |
Oct 05, 2004 | 5.550 | 5.557 | 5.487 | 5.521 | 826,048 | -0.03(-0.45%) |
Oct 04, 2004 | 5.521 | 5.582 | 5.503 | 5.546 | 1,107,319 | +0.06(+1.12%) |