Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.600 | 6.600 | 6.400 | 6.600 | 1,209 | +0.20(+3.12%) |
Dec 30, 2004 | 6.400 | 6.600 | 6.400 | 6.400 | 23,280 | +0.00(+0.00%) |
Dec 29, 2004 | 6.400 | 6.600 | 6.400 | 6.400 | 23,280 | -0.15(-2.29%) |
Dec 28, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 400 | -0.05(-0.76%) |
Dec 27, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 400 | +0.15(+2.33%) |
Dec 23, 2004 | 6.450 | 6.450 | 6.450 | 6.450 | 5,690 | +0.10(+1.57%) |
Dec 22, 2004 | 6.350 | 6.500 | 6.350 | 6.350 | 11,000 | +0.00(+0.00%) |
Dec 21, 2004 | 6.350 | 6.500 | 6.350 | 6.350 | 11,000 | +0.15(+2.42%) |
Dec 20, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 8,000 | +0.00(+0.00%) |
Dec 17, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 8,000 | +0.00(+0.00%) |
Dec 16, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 190 | -0.05(-0.80%) |
Dec 15, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | +0.00(+0.00%) |
Dec 14, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | +0.00(+0.00%) |
Dec 13, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | +0.10(+1.63%) |
Dec 10, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.00(+0.00%) |
Dec 09, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.00(+0.00%) |
Dec 08, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 300 | -0.50(-7.52%) |
Dec 07, 2004 | 6.650 | 6.650 | 6.450 | 6.650 | 43,419 | +0.00(+0.00%) |
Dec 06, 2004 | 6.650 | 6.650 | 6.450 | 6.650 | 43,419 | -0.09(-1.34%) |
Dec 03, 2004 | 6.740 | 6.740 | 6.740 | 6.740 | 22,515 | +0.00(+0.00%) |
Dec 02, 2004 | 6.740 | 6.740 | 6.740 | 6.740 | 22,515 | +0.19(+2.90%) |
Dec 01, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 30, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 10,000 | -0.10(-1.50%) |
Nov 29, 2004 | 6.650 | 6.800 | 6.650 | 6.650 | 1,810 | +0.10(+1.53%) |
Nov 26, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 24, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 23, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 22, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 19, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 18, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 10,000 | +0.00(+0.00%) |
Nov 17, 2004 | 6.550 | 6.550 | 6.519 | 6.550 | 6,500 | -0.05(-0.76%) |
Nov 16, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 22,565 | +0.00(+0.00%) |
Nov 15, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 22,565 | +0.05(+0.76%) |
Nov 12, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 10,610 | +0.20(+3.15%) |
Nov 11, 2004 | 6.350 | 6.380 | 6.350 | 6.350 | 3,483 | -0.15(-2.31%) |
Nov 10, 2004 | 6.500 | 6.500 | 6.400 | 6.500 | 4,800 | +0.00(+0.00%) |
Nov 09, 2004 | 6.500 | 6.500 | 6.400 | 6.500 | 4,800 | +0.30(+4.84%) |
Nov 08, 2004 | 6.200 | 6.200 | 6.150 | 6.200 | 1,500 | +0.25(+4.20%) |
Nov 05, 2004 | 5.950 | 5.950 | 5.950 | 5.950 | 5,770 | +0.00(+0.00%) |
Nov 04, 2004 | 5.950 | 5.950 | 5.950 | 5.950 | 5,770 | +0.05(+0.85%) |
Nov 03, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.00(+0.00%) |
Nov 02, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | +0.00(+0.00%) |
Nov 01, 2004 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | -0.15(-2.48%) |
Oct 29, 2004 | 6.050 | 6.050 | 6.050 | 6.050 | 5,000 | +0.00(+0.00%) |
Oct 28, 2004 | 6.050 | 6.050 | 6.050 | 6.050 | 5,000 | +0.00(+0.00%) |
Oct 27, 2004 | 6.050 | 6.050 | 6.050 | 6.050 | 5,000 | +0.00(+0.00%) |
Oct 26, 2004 | 6.050 | 6.050 | 6.050 | 6.050 | 500 | +0.25(+4.31%) |
Oct 25, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | -0.05(-0.85%) |
Oct 22, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 2,400 | +0.00(+0.00%) |
Oct 21, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 2,400 | -0.37(-5.95%) |
Oct 20, 2004 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 | +0.00(+0.00%) |
Oct 19, 2004 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 | -0.12(-1.89%) |
Oct 18, 2004 | 6.340 | 6.340 | 6.340 | 6.340 | 1,000 | -0.06(-0.94%) |
Oct 15, 2004 | 6.400 | 6.400 | 6.400 | 6.400 | 6,000 | +0.00(+0.00%) |
Oct 14, 2004 | 6.400 | 6.400 | 6.400 | 6.400 | 6,000 | +0.15(+2.40%) |
Oct 13, 2004 | 6.250 | 6.560 | 6.250 | 6.250 | 9,300 | +0.00(+0.00%) |
Oct 12, 2004 | 6.250 | 6.560 | 6.250 | 6.250 | 9,300 | +0.00(+0.00%) |
Oct 11, 2004 | 6.250 | 6.560 | 6.250 | 6.250 | 9,300 | +0.00(+0.00%) |
Oct 08, 2004 | 6.250 | 6.560 | 6.250 | 6.250 | 9,300 | -0.18(-2.80%) |
Oct 07, 2004 | 6.430 | 6.430 | 6.430 | 6.430 | 20,649 | +0.00(+0.00%) |
Oct 06, 2004 | 6.430 | 6.430 | 6.430 | 6.430 | 20,649 | -0.07(-1.08%) |
Oct 05, 2004 | 6.500 | 6.500 | 6.400 | 6.500 | 3,598 | +0.15(+2.36%) |
Oct 04, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 246 | -0.05(-0.78%) |