Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.537 | 6.542 | 6.490 | 6.504 | 20,699 | -0.03(-0.43%) |
Dec 30, 2004 | 6.467 | 6.532 | 6.467 | 6.532 | 55,271 | +0.07(+1.01%) |
Dec 29, 2004 | 6.490 | 6.495 | 6.467 | 6.467 | 67,435 | -0.01(-0.14%) |
Dec 28, 2004 | 6.490 | 6.495 | 6.476 | 6.476 | 31,370 | -0.02(-0.29%) |
Dec 27, 2004 | 6.514 | 6.523 | 6.490 | 6.495 | 28,809 | -0.04(-0.57%) |
Dec 23, 2004 | 6.523 | 6.551 | 6.495 | 6.532 | 49,936 | +0.00(+0.00%) |
Dec 22, 2004 | 6.495 | 6.532 | 6.495 | 6.532 | 34,357 | +0.03(+0.43%) |
Dec 21, 2004 | 6.532 | 6.532 | 6.490 | 6.504 | 32,650 | -0.01(-0.22%) |
Dec 20, 2004 | 6.556 | 6.556 | 6.490 | 6.518 | 42,680 | -0.01(-0.22%) |
Dec 17, 2004 | 6.518 | 6.551 | 6.467 | 6.532 | 78,958 | -0.02(-0.36%) |
Dec 16, 2004 | 6.626 | 6.626 | 6.537 | 6.556 | 60,179 | -0.06(-0.85%) |
Dec 15, 2004 | 6.584 | 6.617 | 6.584 | 6.612 | 106,701 | +0.05(+0.79%) |
Dec 14, 2004 | 6.556 | 6.570 | 6.537 | 6.560 | 71,916 | +0.00(+0.00%) |
Dec 13, 2004 | 6.607 | 6.607 | 6.495 | 6.560 | 74,263 | -0.05(-0.71%) |
Dec 10, 2004 | 6.565 | 6.607 | 6.565 | 6.607 | 44,174 | +0.05(+0.79%) |
Dec 09, 2004 | 6.518 | 6.556 | 6.495 | 6.556 | 51,429 | +0.01(+0.14%) |
Dec 08, 2004 | 6.518 | 6.546 | 6.509 | 6.546 | 31,156 | +0.03(+0.50%) |
Dec 07, 2004 | 6.514 | 6.532 | 6.490 | 6.514 | 80,665 | +0.01(+0.22%) |
Dec 06, 2004 | 6.499 | 6.518 | 6.490 | 6.499 | 57,405 | -0.02(-0.36%) |
Dec 03, 2004 | 6.504 | 6.528 | 6.467 | 6.523 | 97,738 | +0.03(+0.43%) |
Dec 02, 2004 | 6.495 | 6.528 | 6.471 | 6.495 | 62,526 | -0.00(-0.07%) |
Dec 01, 2004 | 6.551 | 6.551 | 6.485 | 6.499 | 57,618 | -0.01(-0.14%) |
Nov 30, 2004 | 6.537 | 6.537 | 6.485 | 6.509 | 53,563 | -0.03(-0.50%) |
Nov 29, 2004 | 6.603 | 6.603 | 6.542 | 6.542 | 42,893 | -0.05(-0.71%) |
Nov 26, 2004 | 6.593 | 6.593 | 6.565 | 6.588 | 23,687 | -0.01(-0.21%) |
Nov 24, 2004 | 6.584 | 6.607 | 6.574 | 6.603 | 60,819 | +0.03(+0.43%) |
Nov 23, 2004 | 6.560 | 6.579 | 6.537 | 6.574 | 46,948 | +0.01(+0.14%) |
Nov 22, 2004 | 6.560 | 6.593 | 6.560 | 6.565 | 27,315 | +0.00(+0.07%) |
Nov 19, 2004 | 6.551 | 6.565 | 6.532 | 6.560 | 36,918 | -0.01(-0.21%) |
Nov 18, 2004 | 6.556 | 6.579 | 6.518 | 6.574 | 41,186 | -0.01(-0.21%) |
Nov 17, 2004 | 6.565 | 6.588 | 6.560 | 6.588 | 32,223 | +0.01(+0.21%) |
Nov 16, 2004 | 6.598 | 6.598 | 6.514 | 6.574 | 80,665 | +0.01(+0.14%) |
Nov 15, 2004 | 6.560 | 6.579 | 6.542 | 6.565 | 31,370 | +0.01(+0.21%) |
Nov 12, 2004 | 6.537 | 6.598 | 6.537 | 6.551 | 51,216 | +0.03(+0.50%) |
Nov 11, 2004 | 6.537 | 6.542 | 6.495 | 6.518 | 34,357 | +0.00(+0.07%) |
Nov 10, 2004 | 6.439 | 6.514 | 6.439 | 6.514 | 33,930 | +0.03(+0.43%) |
Nov 09, 2004 | 6.467 | 6.504 | 6.467 | 6.485 | 16,005 | +0.01(+0.22%) |
Nov 08, 2004 | 6.537 | 6.579 | 6.396 | 6.471 | 88,988 | -0.07(-1.07%) |
Nov 05, 2004 | 6.607 | 6.607 | 6.523 | 6.542 | 36,705 | -0.08(-1.27%) |
Nov 04, 2004 | 6.588 | 6.626 | 6.588 | 6.626 | 20,699 | +0.01(+0.21%) |
Nov 03, 2004 | 6.626 | 6.626 | 6.588 | 6.612 | 26,248 | -0.01(-0.21%) |
Nov 02, 2004 | 6.607 | 6.626 | 6.603 | 6.626 | 29,449 | +0.03(+0.50%) |
Nov 01, 2004 | 6.579 | 6.607 | 6.565 | 6.593 | 71,276 | +0.04(+0.57%) |
Oct 29, 2004 | 6.607 | 6.607 | 6.546 | 6.556 | 148,954 | -0.05(-0.71%) |
Oct 28, 2004 | 6.579 | 6.603 | 6.574 | 6.603 | 22,620 | -0.00(-0.07%) |
Oct 27, 2004 | 6.603 | 6.607 | 6.574 | 6.607 | 43,107 | +0.01(+0.14%) |
Oct 26, 2004 | 6.621 | 6.621 | 6.579 | 6.598 | 26,248 | -0.02(-0.28%) |
Oct 25, 2004 | 6.607 | 6.654 | 6.607 | 6.617 | 23,687 | +0.04(+0.56%) |
Oct 22, 2004 | 6.584 | 6.603 | 6.574 | 6.580 | 16,005 | +0.01(+0.15%) |
Oct 21, 2004 | 6.654 | 6.687 | 6.570 | 6.570 | 49,722 | -0.08(-1.20%) |
Oct 20, 2004 | 6.631 | 6.649 | 6.588 | 6.649 | 39,479 | +0.03(+0.42%) |
Oct 19, 2004 | 6.617 | 6.621 | 6.598 | 6.621 | 21,767 | +0.01(+0.21%) |
Oct 18, 2004 | 6.579 | 6.631 | 6.579 | 6.607 | 51,216 | +0.03(+0.43%) |
Oct 15, 2004 | 6.570 | 6.579 | 6.560 | 6.579 | 15,151 | -0.00(-0.07%) |
Oct 14, 2004 | 6.560 | 6.584 | 6.560 | 6.584 | 29,876 | +0.03(+0.50%) |
Oct 13, 2004 | 6.523 | 6.584 | 6.523 | 6.551 | 48,228 | -0.02(-0.29%) |
Oct 12, 2004 | 6.593 | 6.598 | 6.560 | 6.570 | 56,978 | +0.02(+0.36%) |
Oct 11, 2004 | 6.584 | 6.584 | 6.546 | 6.546 | 19,419 | -0.02(-0.36%) |
Oct 08, 2004 | 6.579 | 6.579 | 6.560 | 6.570 | 23,474 | +0.04(+0.57%) |
Oct 07, 2004 | 6.593 | 6.593 | 6.528 | 6.532 | 25,821 | -0.06(-0.85%) |
Oct 06, 2004 | 6.607 | 6.607 | 6.574 | 6.588 | 36,918 | +0.01(+0.21%) |
Oct 05, 2004 | 6.584 | 6.598 | 6.560 | 6.574 | 34,571 | +0.01(+0.21%) |
Oct 04, 2004 | 6.593 | 6.607 | 6.546 | 6.560 | 72,983 | +0.01(+0.21%) |