Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.282 | 6.360 | 6.267 | 6.318 | 262,811 | +0.07(+1.10%) |
Dec 30, 2004 | 6.278 | 6.323 | 6.183 | 6.250 | 668,974 | -0.04(-0.56%) |
Dec 29, 2004 | 6.179 | 6.308 | 6.171 | 6.285 | 959,858 | +0.08(+1.30%) |
Dec 28, 2004 | 6.151 | 6.205 | 6.114 | 6.205 | 390,035 | +0.07(+1.06%) |
Dec 27, 2004 | 6.178 | 6.178 | 6.119 | 6.139 | 364,352 | -0.01(-0.19%) |
Dec 23, 2004 | 6.149 | 6.179 | 6.119 | 6.151 | 387,646 | +0.04(+0.66%) |
Dec 22, 2004 | 6.077 | 6.133 | 6.077 | 6.111 | 544,736 | +0.01(+0.11%) |
Dec 21, 2004 | 6.027 | 6.114 | 6.005 | 6.104 | 942,536 | +0.08(+1.28%) |
Dec 20, 2004 | 6.025 | 6.056 | 5.995 | 6.027 | 814,117 | +0.01(+0.08%) |
Dec 17, 2004 | 6.004 | 6.027 | 5.989 | 6.022 | 466,490 | -0.00(-0.06%) |
Dec 16, 2004 | 6.094 | 6.149 | 6.024 | 6.025 | 1,205,945 | -0.05(-0.85%) |
Dec 15, 2004 | 6.032 | 6.128 | 6.027 | 6.077 | 581,768 | +0.01(+0.14%) |
Dec 14, 2004 | 6.052 | 6.109 | 6.002 | 6.069 | 440,806 | +0.03(+0.55%) |
Dec 13, 2004 | 6.000 | 6.072 | 6.000 | 6.036 | 511,287 | +0.00(+0.03%) |
Dec 10, 2004 | 5.972 | 6.051 | 5.958 | 6.034 | 535,179 | +0.05(+0.81%) |
Dec 09, 2004 | 5.982 | 5.989 | 5.953 | 5.985 | 598,493 | +0.03(+0.42%) |
Dec 08, 2004 | 5.927 | 5.969 | 5.918 | 5.960 | 671,960 | +0.01(+0.14%) |
Dec 07, 2004 | 5.969 | 6.002 | 5.930 | 5.952 | 680,322 | +0.02(+0.28%) |
Dec 06, 2004 | 5.969 | 5.982 | 5.885 | 5.935 | 957,469 | -0.04(-0.59%) |
Dec 03, 2004 | 5.969 | 6.044 | 5.923 | 5.970 | 795,004 | -0.02(-0.39%) |
Dec 02, 2004 | 6.161 | 6.161 | 5.870 | 5.994 | 1,673,630 | -0.18(-2.85%) |
Dec 01, 2004 | 6.144 | 6.231 | 6.141 | 6.169 | 560,265 | -0.01(-0.22%) |
Nov 30, 2004 | 6.246 | 6.265 | 6.161 | 6.183 | 677,933 | -0.08(-1.31%) |
Nov 29, 2004 | 6.236 | 6.328 | 6.169 | 6.265 | 558,474 | +0.01(+0.16%) |
Nov 26, 2004 | 6.278 | 6.320 | 6.248 | 6.255 | 222,195 | -0.07(-1.03%) |
Nov 24, 2004 | 6.195 | 6.320 | 6.195 | 6.320 | 846,969 | +0.14(+2.25%) |
Nov 23, 2004 | 6.102 | 6.183 | 6.079 | 6.181 | 560,265 | +0.09(+1.48%) |
Nov 22, 2004 | 6.071 | 6.119 | 6.062 | 6.091 | 449,765 | -0.01(-0.16%) |
Nov 19, 2004 | 6.094 | 6.121 | 6.044 | 6.101 | 391,827 | +0.03(+0.47%) |
Nov 18, 2004 | 6.072 | 6.136 | 6.042 | 6.072 | 731,690 | -0.03(-0.47%) |
Nov 17, 2004 | 6.146 | 6.173 | 6.052 | 6.101 | 661,806 | +0.07(+1.19%) |
Nov 16, 2004 | 6.052 | 6.119 | 6.029 | 6.029 | 464,698 | -0.07(-1.07%) |
Nov 15, 2004 | 6.126 | 6.128 | 6.046 | 6.094 | 604,466 | +0.01(+0.17%) |
Nov 12, 2004 | 6.134 | 6.134 | 6.029 | 6.084 | 656,431 | -0.04(-0.57%) |
Nov 11, 2004 | 6.036 | 6.128 | 6.032 | 6.119 | 516,663 | +0.05(+0.88%) |
Nov 10, 2004 | 6.024 | 6.101 | 5.990 | 6.066 | 450,960 | +0.07(+1.09%) |
Nov 09, 2004 | 6.107 | 6.123 | 5.994 | 6.000 | 854,734 | -0.03(-0.53%) |
Nov 08, 2004 | 5.902 | 6.036 | 5.897 | 6.032 | 663,598 | +0.07(+1.24%) |
Nov 05, 2004 | 6.010 | 6.052 | 5.957 | 5.958 | 819,493 | -0.08(-1.30%) |
Nov 04, 2004 | 6.077 | 6.111 | 6.012 | 6.037 | 1,017,199 | -0.07(-1.07%) |
Nov 03, 2004 | 6.124 | 6.159 | 6.027 | 6.102 | 823,674 | +0.07(+1.11%) |
Nov 02, 2004 | 6.074 | 6.094 | 6.029 | 6.036 | 690,477 | +0.05(+0.75%) |
Nov 01, 2004 | 5.905 | 6.044 | 5.876 | 5.990 | 995,099 | +0.06(+1.07%) |
Oct 29, 2004 | 5.918 | 5.960 | 5.861 | 5.927 | 751,401 | -0.14(-2.26%) |
Oct 28, 2004 | 6.072 | 6.109 | 6.002 | 6.064 | 461,711 | +0.04(+0.58%) |
Oct 27, 2004 | 6.077 | 6.159 | 6.029 | 6.029 | 507,703 | -0.04(-0.72%) |
Oct 26, 2004 | 6.086 | 6.163 | 6.029 | 6.072 | 537,568 | +0.02(+0.25%) |
Oct 25, 2004 | 6.144 | 6.144 | 5.990 | 6.057 | 641,498 | +0.01(+0.22%) |
Oct 22, 2004 | 6.007 | 6.089 | 5.969 | 6.044 | 546,528 | +0.05(+0.87%) |
Oct 21, 2004 | 5.843 | 5.994 | 5.826 | 5.992 | 767,528 | +0.09(+1.59%) |
Oct 20, 2004 | 5.856 | 5.918 | 5.825 | 5.898 | 661,209 | +0.07(+1.24%) |
Oct 19, 2004 | 5.840 | 5.942 | 5.778 | 5.826 | 1,006,447 | -0.00(-0.03%) |
Oct 18, 2004 | 6.012 | 6.056 | 5.823 | 5.828 | 1,003,461 | -0.19(-3.14%) |
Oct 15, 2004 | 6.092 | 6.092 | 5.984 | 6.017 | 474,852 | -0.04(-0.61%) |
Oct 14, 2004 | 6.029 | 6.086 | 6.005 | 6.054 | 637,317 | +0.05(+0.84%) |
Oct 13, 2004 | 6.084 | 6.094 | 5.977 | 6.004 | 1,091,861 | -0.10(-1.59%) |
Oct 12, 2004 | 6.069 | 6.109 | 6.052 | 6.101 | 514,273 | +0.01(+0.08%) |
Oct 11, 2004 | 6.114 | 6.143 | 6.044 | 6.096 | 565,044 | -0.09(-1.38%) |
Oct 08, 2004 | 6.128 | 6.186 | 6.128 | 6.181 | 436,625 | +0.06(+0.90%) |
Oct 07, 2004 | 6.094 | 6.153 | 6.061 | 6.126 | 585,352 | -0.04(-0.62%) |
Oct 06, 2004 | 6.086 | 6.193 | 6.062 | 6.164 | 729,898 | +0.08(+1.32%) |
Oct 05, 2004 | 6.052 | 6.086 | 6.044 | 6.084 | 648,666 | +0.03(+0.53%) |
Oct 04, 2004 | 6.094 | 6.102 | 6.027 | 6.052 | 555,487 | -0.06(-0.96%) |