Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.042 | 7.236 | 7.042 | 7.165 | 218,748 | -0.05(-0.73%) |
Dec 30, 2004 | 7.183 | 7.277 | 7.183 | 7.218 | 49,044 | +0.05(+0.74%) |
Dec 29, 2004 | 7.118 | 7.177 | 7.101 | 7.165 | 88,245 | -0.05(-0.73%) |
Dec 28, 2004 | 7.160 | 7.366 | 7.160 | 7.218 | 61,263 | +0.01(+0.08%) |
Dec 27, 2004 | 7.107 | 7.266 | 7.101 | 7.213 | 46,668 | +0.09(+1.24%) |
Dec 23, 2004 | 7.101 | 7.177 | 7.101 | 7.124 | 67,881 | +0.08(+1.09%) |
Dec 22, 2004 | 7.012 | 7.059 | 7.012 | 7.048 | 44,462 | -0.01(-0.17%) |
Dec 21, 2004 | 7.036 | 7.089 | 7.012 | 7.059 | 254,385 | +0.01(+0.17%) |
Dec 20, 2004 | 7.083 | 7.118 | 7.030 | 7.048 | 180,225 | +0.02(+0.25%) |
Dec 17, 2004 | 7.036 | 7.042 | 6.995 | 7.030 | 106,064 | -0.01(-0.08%) |
Dec 16, 2004 | 7.048 | 7.059 | 7.006 | 7.036 | 396,936 | -0.05(-0.67%) |
Dec 15, 2004 | 7.089 | 7.095 | 7.024 | 7.083 | 204,832 | -0.05(-0.66%) |
Dec 14, 2004 | 7.083 | 7.130 | 7.048 | 7.130 | 94,355 | +0.05(+0.75%) |
Dec 13, 2004 | 6.971 | 7.083 | 6.971 | 7.077 | 101,313 | +0.16(+2.39%) |
Dec 10, 2004 | 6.894 | 6.936 | 6.830 | 6.912 | 187,183 | -0.06(-0.85%) |
Dec 09, 2004 | 6.924 | 6.989 | 6.794 | 6.971 | 267,792 | -0.04(-0.59%) |
Dec 08, 2004 | 6.983 | 7.053 | 6.947 | 7.012 | 364,184 | -0.06(-0.83%) |
Dec 07, 2004 | 7.059 | 7.124 | 7.030 | 7.071 | 525,741 | -0.03(-0.41%) |
Dec 06, 2004 | 7.012 | 7.124 | 6.977 | 7.101 | 729,895 | -0.01(-0.17%) |
Dec 03, 2004 | 7.071 | 7.171 | 7.006 | 7.112 | 383,699 | -0.02(-0.25%) |
Dec 02, 2004 | 7.065 | 7.130 | 7.024 | 7.130 | 509,450 | +0.03(+0.42%) |
Dec 01, 2004 | 7.018 | 7.101 | 7.018 | 7.101 | 175,643 | +0.14(+2.03%) |
Nov 30, 2004 | 6.983 | 7.030 | 6.953 | 6.959 | 47,856 | -0.06(-0.92%) |
Nov 29, 2004 | 6.995 | 7.030 | 6.936 | 7.024 | 56,511 | +0.01(+0.17%) |
Nov 26, 2004 | 7.012 | 7.059 | 7.006 | 7.012 | 56,002 | +0.02(+0.25%) |
Nov 24, 2004 | 6.936 | 7.048 | 6.900 | 6.995 | 47,177 | +0.04(+0.51%) |
Nov 23, 2004 | 6.947 | 7.012 | 6.918 | 6.959 | 172,928 | -0.03(-0.42%) |
Nov 22, 2004 | 6.883 | 6.989 | 6.877 | 6.989 | 37,504 | -0.03(-0.42%) |
Nov 19, 2004 | 7.071 | 7.083 | 6.965 | 7.018 | 88,415 | +0.00(+0.00%) |
Nov 18, 2004 | 7.077 | 7.077 | 6.977 | 7.018 | 105,725 | +0.01(+0.08%) |
Nov 17, 2004 | 7.000 | 7.053 | 6.959 | 7.012 | 101,991 | +0.01(+0.08%) |
Nov 16, 2004 | 7.000 | 7.036 | 6.983 | 7.006 | 95,712 | +0.02(+0.34%) |
Nov 15, 2004 | 6.989 | 7.012 | 6.936 | 6.983 | 97,579 | -0.06(-0.92%) |
Nov 12, 2004 | 6.959 | 7.065 | 6.959 | 7.048 | 159,521 | +0.25(+3.64%) |
Nov 11, 2004 | 6.788 | 6.877 | 6.753 | 6.800 | 285,950 | +0.12(+1.85%) |
Nov 10, 2004 | 6.694 | 6.759 | 6.653 | 6.676 | 49,892 | -0.01(-0.18%) |
Nov 09, 2004 | 6.688 | 6.747 | 6.653 | 6.688 | 41,407 | -0.03(-0.44%) |
Nov 08, 2004 | 6.741 | 6.759 | 6.694 | 6.718 | 73,990 | -0.08(-1.21%) |
Nov 05, 2004 | 6.782 | 6.818 | 6.706 | 6.800 | 97,240 | +0.00(+0.00%) |
Nov 04, 2004 | 6.629 | 6.806 | 6.629 | 6.800 | 102,501 | +0.05(+0.70%) |
Nov 03, 2004 | 6.729 | 6.777 | 6.670 | 6.753 | 115,737 | +0.08(+1.24%) |
Nov 02, 2004 | 6.712 | 6.753 | 6.665 | 6.670 | 127,447 | +0.11(+1.62%) |
Nov 01, 2004 | 6.511 | 6.629 | 6.482 | 6.564 | 121,677 | +0.06(+0.91%) |
Oct 29, 2004 | 6.529 | 6.576 | 6.476 | 6.505 | 39,031 | -0.09(-1.43%) |
Oct 28, 2004 | 6.535 | 6.600 | 6.529 | 6.600 | 133,217 | +0.09(+1.45%) |
Oct 27, 2004 | 6.482 | 6.511 | 6.405 | 6.505 | 97,409 | -0.02(-0.36%) |
Oct 26, 2004 | 6.488 | 6.570 | 6.429 | 6.529 | 120,829 | +0.06(+1.00%) |
Oct 25, 2004 | 6.417 | 7.065 | 6.417 | 6.464 | 240,300 | -0.05(-0.72%) |
Oct 22, 2004 | 6.576 | 6.576 | 6.470 | 6.511 | 178,188 | -0.08(-1.25%) |
Oct 21, 2004 | 6.576 | 6.606 | 6.541 | 6.594 | 86,718 | +0.05(+0.81%) |
Oct 20, 2004 | 6.517 | 6.553 | 6.494 | 6.541 | 108,270 | +0.01(+0.18%) |
Oct 19, 2004 | 6.558 | 6.600 | 6.511 | 6.529 | 67,032 | +0.03(+0.45%) |
Oct 18, 2004 | 6.458 | 6.500 | 6.411 | 6.500 | 70,766 | -0.01(-0.18%) |
Oct 15, 2004 | 6.464 | 6.553 | 6.464 | 6.511 | 68,390 | +0.02(+0.27%) |
Oct 14, 2004 | 6.464 | 6.541 | 6.452 | 6.494 | 126,768 | -0.02(-0.27%) |
Oct 13, 2004 | 6.541 | 6.558 | 6.482 | 6.511 | 84,003 | -0.05(-0.81%) |
Oct 12, 2004 | 6.535 | 6.564 | 6.482 | 6.564 | 48,026 | -0.09(-1.42%) |
Oct 11, 2004 | 6.688 | 6.700 | 6.647 | 6.659 | 33,940 | -0.06(-0.88%) |
Oct 08, 2004 | 6.676 | 6.777 | 6.647 | 6.718 | 213,996 | +0.08(+1.15%) |
Oct 07, 2004 | 6.641 | 6.676 | 6.635 | 6.641 | 44,292 | +0.03(+0.45%) |
Oct 06, 2004 | 6.588 | 6.623 | 6.564 | 6.612 | 76,706 | -0.01(-0.18%) |
Oct 05, 2004 | 6.582 | 6.659 | 6.576 | 6.623 | 116,077 | +0.06(+0.90%) |
Oct 04, 2004 | 6.588 | 6.606 | 6.505 | 6.564 | 58,547 | -0.03(-0.45%) |