Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.072 | 7.101 | 7.033 | 7.101 | 380,522 | +0.04(+0.56%) |
Dec 30, 2004 | 7.036 | 7.118 | 7.019 | 7.062 | 466,880 | +0.02(+0.23%) |
Dec 29, 2004 | 7.046 | 7.124 | 7.000 | 7.046 | 414,699 | -0.03(-0.42%) |
Dec 28, 2004 | 7.059 | 7.144 | 7.042 | 7.075 | 561,782 | +0.02(+0.28%) |
Dec 27, 2004 | 6.915 | 7.078 | 6.885 | 7.056 | 631,356 | +0.17(+2.52%) |
Dec 23, 2004 | 6.898 | 6.931 | 6.865 | 6.882 | 455,284 | +0.03(+0.38%) |
Dec 22, 2004 | 6.852 | 6.902 | 6.833 | 6.856 | 513,568 | -0.01(-0.14%) |
Dec 21, 2004 | 6.852 | 6.918 | 6.846 | 6.865 | 681,096 | +0.03(+0.38%) |
Dec 20, 2004 | 6.846 | 6.879 | 6.816 | 6.839 | 522,417 | +0.03(+0.38%) |
Dec 17, 2004 | 6.816 | 6.843 | 6.784 | 6.813 | 438,196 | -0.02(-0.29%) |
Dec 16, 2004 | 6.823 | 6.879 | 6.816 | 6.833 | 801,325 | -0.01(-0.10%) |
Dec 15, 2004 | 6.823 | 6.856 | 6.774 | 6.839 | 656,379 | +0.01(+0.10%) |
Dec 14, 2004 | 6.879 | 6.879 | 6.806 | 6.833 | 764,402 | -0.04(-0.57%) |
Dec 13, 2004 | 6.875 | 6.882 | 6.839 | 6.872 | 401,578 | +0.01(+0.14%) |
Dec 10, 2004 | 6.836 | 6.875 | 6.800 | 6.862 | 546,829 | +0.01(+0.19%) |
Dec 09, 2004 | 6.790 | 6.869 | 6.738 | 6.849 | 587,720 | +0.04(+0.58%) |
Dec 08, 2004 | 6.774 | 6.859 | 6.770 | 6.810 | 721,986 | +0.03(+0.48%) |
Dec 07, 2004 | 6.803 | 6.865 | 6.738 | 6.777 | 704,898 | -0.05(-0.72%) |
Dec 06, 2004 | 6.865 | 6.875 | 6.787 | 6.826 | 566,664 | -0.04(-0.53%) |
Dec 03, 2004 | 6.862 | 6.862 | 6.784 | 6.862 | 630,441 | +0.02(+0.34%) |
Dec 02, 2004 | 6.806 | 6.839 | 6.754 | 6.839 | 662,176 | +0.03(+0.48%) |
Dec 01, 2004 | 6.689 | 6.856 | 6.689 | 6.806 | 871,510 | +0.09(+1.37%) |
Nov 30, 2004 | 6.731 | 6.741 | 6.672 | 6.715 | 714,357 | +0.02(+0.34%) |
Nov 29, 2004 | 6.711 | 6.741 | 6.666 | 6.692 | 578,260 | -0.02(-0.24%) |
Nov 26, 2004 | 6.656 | 6.711 | 6.652 | 6.708 | 224,590 | +0.06(+0.94%) |
Nov 24, 2004 | 6.633 | 6.662 | 6.620 | 6.646 | 491,902 | +0.02(+0.30%) |
Nov 23, 2004 | 6.702 | 6.751 | 6.593 | 6.626 | 931,930 | -0.10(-1.51%) |
Nov 22, 2004 | 6.725 | 6.757 | 6.666 | 6.728 | 785,762 | -0.03(-0.48%) |
Nov 19, 2004 | 6.774 | 6.813 | 6.689 | 6.761 | 703,982 | +0.02(+0.29%) |
Nov 18, 2004 | 6.747 | 6.757 | 6.705 | 6.741 | 714,357 | +0.02(+0.29%) |
Nov 17, 2004 | 6.679 | 6.797 | 6.679 | 6.721 | 671,941 | +0.04(+0.54%) |
Nov 16, 2004 | 6.679 | 6.741 | 6.656 | 6.685 | 779,049 | -0.04(-0.54%) |
Nov 15, 2004 | 6.715 | 6.780 | 6.679 | 6.721 | 658,820 | +0.01(+0.10%) |
Nov 12, 2004 | 6.679 | 6.764 | 6.656 | 6.715 | 674,993 | +0.05(+0.79%) |
Nov 11, 2004 | 6.682 | 6.692 | 6.630 | 6.662 | 604,198 | +0.01(+0.15%) |
Nov 10, 2004 | 6.623 | 6.652 | 6.597 | 6.652 | 606,639 | +0.03(+0.45%) |
Nov 09, 2004 | 6.672 | 6.692 | 6.577 | 6.623 | 748,534 | -0.01(-0.20%) |
Nov 08, 2004 | 6.636 | 6.708 | 6.554 | 6.636 | 726,868 | -0.02(-0.30%) |
Nov 05, 2004 | 6.656 | 6.718 | 6.626 | 6.656 | 830,314 | +0.00(+0.00%) |
Nov 04, 2004 | 6.600 | 6.685 | 6.561 | 6.656 | 821,160 | +0.07(+0.99%) |
Nov 03, 2004 | 6.485 | 6.633 | 6.485 | 6.590 | 940,779 | +0.05(+0.75%) |
Nov 02, 2004 | 6.518 | 6.557 | 6.508 | 6.541 | 692,386 | -0.01(-0.15%) |
Nov 01, 2004 | 6.469 | 6.557 | 6.453 | 6.551 | 644,783 | +0.09(+1.42%) |
Oct 29, 2004 | 6.456 | 6.475 | 6.436 | 6.459 | 473,288 | +0.01(+0.10%) |
Oct 28, 2004 | 6.469 | 6.472 | 6.436 | 6.453 | 373,504 | -0.01(-0.15%) |
Oct 27, 2004 | 6.439 | 6.472 | 6.426 | 6.462 | 526,079 | -0.01(-0.15%) |
Oct 26, 2004 | 6.469 | 6.472 | 6.380 | 6.472 | 920,334 | +0.02(+0.30%) |
Oct 25, 2004 | 6.515 | 6.518 | 6.420 | 6.453 | 727,479 | -0.05(-0.81%) |
Oct 22, 2004 | 6.466 | 6.541 | 6.443 | 6.505 | 617,014 | +0.02(+0.25%) |
Oct 21, 2004 | 6.502 | 6.502 | 6.433 | 6.489 | 741,210 | -0.02(-0.30%) |
Oct 20, 2004 | 6.505 | 6.521 | 6.446 | 6.508 | 511,737 | +0.00(+0.00%) |
Oct 19, 2004 | 6.531 | 6.551 | 6.495 | 6.508 | 559,036 | -0.02(-0.30%) |
Oct 18, 2004 | 6.525 | 6.551 | 6.495 | 6.528 | 674,077 | -0.00(-0.05%) |
Oct 15, 2004 | 6.521 | 6.561 | 6.512 | 6.531 | 1,038,122 | +0.01(+0.15%) |
Oct 14, 2004 | 6.538 | 6.544 | 6.449 | 6.521 | 542,863 | -0.02(-0.30%) |
Oct 13, 2004 | 6.518 | 6.544 | 6.495 | 6.541 | 509,906 | +0.02(+0.35%) |
Oct 12, 2004 | 6.538 | 6.538 | 6.498 | 6.518 | 647,834 | -0.02(-0.30%) |
Oct 11, 2004 | 6.541 | 6.541 | 6.505 | 6.538 | 388,761 | +0.03(+0.50%) |
Oct 08, 2004 | 6.521 | 6.544 | 6.495 | 6.505 | 550,796 | +0.00(+0.00%) |
Oct 07, 2004 | 6.518 | 6.538 | 6.485 | 6.505 | 545,609 | -0.03(-0.50%) |
Oct 06, 2004 | 6.498 | 6.538 | 6.475 | 6.538 | 541,642 | +0.01(+0.20%) |
Oct 05, 2004 | 6.521 | 6.541 | 6.492 | 6.525 | 458,946 | +0.00(+0.05%) |
Oct 04, 2004 | 6.528 | 6.541 | 6.475 | 6.521 | 509,906 | -0.02(-0.30%) |