Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.434 | 6.562 | 6.420 | 6.520 | 4,619,206 | +0.10(+1.59%) |
Dec 30, 2004 | 6.431 | 6.453 | 6.391 | 6.418 | 3,263,872 | -0.01(-0.18%) |
Dec 29, 2004 | 6.394 | 6.457 | 6.341 | 6.430 | 4,695,102 | +0.05(+0.81%) |
Dec 28, 2004 | 6.301 | 6.434 | 6.296 | 6.378 | 5,151,522 | +0.08(+1.30%) |
Dec 27, 2004 | 6.483 | 6.499 | 6.283 | 6.296 | 6,365,161 | -0.19(-2.86%) |
Dec 23, 2004 | 6.506 | 6.565 | 6.441 | 6.481 | 4,806,161 | +0.03(+0.45%) |
Dec 22, 2004 | 6.606 | 6.675 | 6.250 | 6.453 | 10,695,058 | -0.14(-2.11%) |
Dec 21, 2004 | 6.526 | 6.592 | 6.377 | 6.592 | 8,221,826 | +0.12(+1.84%) |
Dec 20, 2004 | 6.493 | 6.542 | 6.405 | 6.473 | 5,565,120 | +0.02(+0.24%) |
Dec 17, 2004 | 6.438 | 6.526 | 6.433 | 6.457 | 9,285,413 | -0.02(-0.38%) |
Dec 16, 2004 | 6.576 | 6.624 | 6.436 | 6.481 | 7,960,019 | -0.09(-1.44%) |
Dec 15, 2004 | 6.292 | 6.576 | 6.273 | 6.576 | 13,229,912 | +0.30(+4.78%) |
Dec 14, 2004 | 6.410 | 6.460 | 6.237 | 6.276 | 10,604,540 | -0.10(-1.62%) |
Dec 13, 2004 | 6.232 | 6.391 | 6.223 | 6.380 | 9,328,235 | +0.20(+3.30%) |
Dec 10, 2004 | 6.351 | 6.351 | 6.104 | 6.176 | 8,312,692 | -0.01(-0.14%) |
Dec 09, 2004 | 6.200 | 6.262 | 6.091 | 6.184 | 8,845,008 | -0.01(-0.19%) |
Dec 08, 2004 | 6.065 | 6.209 | 5.917 | 6.196 | 10,510,192 | +0.13(+2.15%) |
Dec 07, 2004 | 6.259 | 6.262 | 6.064 | 6.065 | 10,364,667 | -0.22(-3.43%) |
Dec 06, 2004 | 6.311 | 6.380 | 6.201 | 6.280 | 8,608,965 | +0.03(+0.55%) |
Dec 03, 2004 | 6.053 | 6.341 | 6.045 | 6.246 | 14,334,929 | +0.08(+1.23%) |
Dec 02, 2004 | 6.276 | 6.305 | 5.931 | 6.170 | 27,698,182 | -0.24(-3.76%) |
Dec 01, 2004 | 6.723 | 6.723 | 6.398 | 6.411 | 14,387,847 | -0.31(-4.59%) |
Nov 30, 2004 | 6.750 | 6.777 | 6.593 | 6.720 | 10,072,920 | -0.03(-0.45%) |
Nov 29, 2004 | 6.865 | 6.868 | 6.644 | 6.750 | 7,460,429 | -0.09(-1.32%) |
Nov 26, 2004 | 6.736 | 6.865 | 6.728 | 6.841 | 3,558,056 | +0.14(+2.04%) |
Nov 24, 2004 | 6.786 | 6.786 | 6.585 | 6.704 | 9,688,219 | +0.03(+0.50%) |
Nov 23, 2004 | 6.664 | 6.820 | 6.635 | 6.671 | 11,272,285 | +0.03(+0.48%) |
Nov 22, 2004 | 6.549 | 6.657 | 6.486 | 6.639 | 11,502,061 | +0.17(+2.69%) |
Nov 19, 2004 | 6.448 | 6.550 | 6.424 | 6.466 | 12,826,410 | +0.06(+0.96%) |
Nov 18, 2004 | 6.302 | 6.420 | 6.206 | 6.404 | 11,941,074 | +0.13(+2.08%) |
Nov 17, 2004 | 6.104 | 6.293 | 6.053 | 6.273 | 15,933,269 | +0.25(+4.15%) |
Nov 16, 2004 | 6.068 | 6.114 | 6.003 | 6.023 | 7,172,512 | +0.04(+0.65%) |
Nov 15, 2004 | 6.069 | 6.071 | 5.921 | 5.985 | 7,496,985 | -0.08(-1.40%) |
Nov 12, 2004 | 5.976 | 6.085 | 5.913 | 6.069 | 7,167,290 | +0.11(+1.91%) |
Nov 11, 2004 | 5.956 | 6.028 | 5.874 | 5.956 | 6,477,612 | +0.00(+0.02%) |
Nov 10, 2004 | 5.894 | 5.995 | 5.819 | 5.954 | 9,154,510 | +0.09(+1.59%) |
Nov 09, 2004 | 5.874 | 5.931 | 5.788 | 5.861 | 8,945,622 | -0.03(-0.46%) |
Nov 08, 2004 | 6.036 | 6.046 | 5.838 | 5.888 | 12,280,865 | -0.24(-3.89%) |
Nov 05, 2004 | 6.087 | 6.176 | 6.061 | 6.127 | 10,148,468 | +0.04(+0.64%) |
Nov 04, 2004 | 6.023 | 6.094 | 5.921 | 6.088 | 14,275,396 | +0.06(+1.07%) |
Nov 03, 2004 | 6.127 | 6.127 | 5.903 | 6.023 | 15,558,315 | +0.04(+0.65%) |
Nov 02, 2004 | 6.104 | 6.153 | 5.947 | 5.985 | 12,943,388 | -0.09(-1.56%) |
Nov 01, 2004 | 6.312 | 6.312 | 6.035 | 6.079 | 12,632,145 | -0.09(-1.49%) |
Oct 29, 2004 | 6.032 | 6.176 | 6.018 | 6.171 | 9,347,731 | +0.16(+2.73%) |
Oct 28, 2004 | 6.161 | 6.203 | 5.923 | 6.008 | 13,038,432 | -0.16(-2.65%) |
Oct 27, 2004 | 6.283 | 6.388 | 6.092 | 6.171 | 20,546,906 | -0.04(-0.65%) |
Oct 26, 2004 | 6.256 | 6.282 | 6.075 | 6.211 | 11,604,765 | +0.07(+1.19%) |
Oct 25, 2004 | 6.245 | 6.245 | 6.068 | 6.138 | 9,271,835 | -0.02(-0.28%) |
Oct 22, 2004 | 6.197 | 6.283 | 6.135 | 6.155 | 9,105,421 | -0.03(-0.44%) |
Oct 21, 2004 | 6.104 | 6.209 | 6.059 | 6.183 | 15,505,397 | +0.15(+2.50%) |
Oct 20, 2004 | 5.825 | 6.065 | 5.789 | 6.032 | 14,714,757 | +0.22(+3.75%) |
Oct 19, 2004 | 5.676 | 5.852 | 5.637 | 5.814 | 12,158,317 | +0.07(+1.23%) |
Oct 18, 2004 | 5.891 | 5.946 | 5.719 | 5.743 | 11,303,966 | -0.13(-2.25%) |
Oct 15, 2004 | 5.974 | 5.979 | 5.785 | 5.875 | 10,911,953 | -0.05(-0.85%) |
Oct 14, 2004 | 5.811 | 5.986 | 5.802 | 5.926 | 13,426,615 | +0.14(+2.36%) |
Oct 13, 2004 | 5.888 | 5.890 | 5.577 | 5.789 | 18,146,088 | -0.19(-3.15%) |
Oct 12, 2004 | 6.018 | 6.099 | 5.867 | 5.977 | 10,631,347 | -0.02(-0.26%) |
Oct 11, 2004 | 6.125 | 6.131 | 5.939 | 5.993 | 11,267,411 | -0.04(-0.60%) |
Oct 08, 2004 | 6.107 | 6.219 | 5.986 | 6.029 | 14,756,882 | +2.96(+96.40%) |
Oct 07, 2004 | 3.134 | 3.167 | 3.045 | 3.070 | 22,703,324 | -0.03(-1.12%) |
Oct 06, 2004 | 3.014 | 3.110 | 2.970 | 3.105 | 20,242,626 | +0.10(+3.31%) |
Oct 05, 2004 | 2.944 | 3.022 | 2.944 | 3.005 | 22,991,590 | +0.10(+3.59%) |
Oct 04, 2004 | 2.919 | 2.944 | 2.895 | 2.901 | 13,365,341 | -0.02(-0.55%) |