Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.861 | 6.878 | 6.852 | 6.878 | 24,056 | -0.01(-0.13%) |
Dec 30, 2004 | 6.856 | 6.891 | 6.852 | 6.887 | 63,611 | +0.03(+0.44%) |
Dec 29, 2004 | 6.852 | 6.874 | 6.844 | 6.856 | 81,653 | +0.00(+0.00%) |
Dec 28, 2004 | 6.844 | 6.861 | 6.839 | 6.856 | 35,622 | +0.01(+0.13%) |
Dec 27, 2004 | 6.831 | 6.861 | 6.831 | 6.848 | 29,145 | +0.00(+0.00%) |
Dec 23, 2004 | 6.822 | 6.852 | 6.818 | 6.848 | 37,704 | +0.01(+0.19%) |
Dec 22, 2004 | 6.844 | 6.848 | 6.818 | 6.835 | 56,440 | +0.01(+0.13%) |
Dec 21, 2004 | 6.844 | 6.844 | 6.818 | 6.826 | 64,536 | +0.00(+0.00%) |
Dec 20, 2004 | 6.822 | 6.878 | 6.809 | 6.826 | 98,076 | -0.00(-0.06%) |
Dec 17, 2004 | 6.835 | 6.844 | 6.826 | 6.831 | 86,742 | +0.00(+0.00%) |
Dec 16, 2004 | 6.835 | 6.887 | 6.818 | 6.831 | 162,382 | -0.01(-0.19%) |
Dec 15, 2004 | 6.852 | 6.852 | 6.835 | 6.844 | 45,568 | +0.00(+0.00%) |
Dec 14, 2004 | 6.779 | 6.848 | 6.779 | 6.844 | 111,955 | +0.01(+0.13%) |
Dec 13, 2004 | 6.822 | 6.844 | 6.809 | 6.835 | 55,283 | -0.04(-0.57%) |
Dec 10, 2004 | 6.869 | 6.887 | 6.852 | 6.874 | 55,746 | -0.01(-0.19%) |
Dec 09, 2004 | 6.852 | 6.887 | 6.831 | 6.887 | 96,689 | +0.01(+0.19%) |
Dec 08, 2004 | 6.848 | 6.874 | 6.809 | 6.874 | 87,899 | +0.04(+0.63%) |
Dec 07, 2004 | 6.835 | 6.848 | 6.822 | 6.831 | 48,807 | +0.01(+0.19%) |
Dec 06, 2004 | 6.865 | 6.865 | 6.809 | 6.818 | 80,497 | -0.02(-0.25%) |
Dec 03, 2004 | 6.792 | 6.856 | 6.787 | 6.835 | 124,677 | +0.07(+1.02%) |
Dec 02, 2004 | 6.826 | 6.826 | 6.757 | 6.766 | 136,937 | -0.05(-0.70%) |
Dec 01, 2004 | 6.878 | 6.878 | 6.792 | 6.813 | 135,087 | -0.06(-0.88%) |
Nov 30, 2004 | 6.887 | 6.891 | 6.874 | 6.874 | 152,666 | -0.01(-0.19%) |
Nov 29, 2004 | 6.895 | 6.900 | 6.856 | 6.887 | 89,286 | -0.02(-0.25%) |
Nov 26, 2004 | 6.913 | 6.917 | 6.882 | 6.904 | 50,657 | +0.01(+0.13%) |
Nov 24, 2004 | 6.869 | 6.900 | 6.852 | 6.895 | 136,012 | +0.03(+0.38%) |
Nov 23, 2004 | 6.861 | 6.869 | 6.848 | 6.869 | 32,615 | +0.03(+0.38%) |
Nov 22, 2004 | 6.887 | 6.887 | 6.831 | 6.844 | 60,141 | +0.03(+0.44%) |
Nov 19, 2004 | 6.861 | 6.865 | 6.800 | 6.813 | 47,881 | -0.03(-0.50%) |
Nov 18, 2004 | 6.856 | 6.865 | 6.831 | 6.848 | 48,344 | -0.01(-0.13%) |
Nov 17, 2004 | 6.831 | 6.861 | 6.826 | 6.856 | 51,814 | +0.02(+0.25%) |
Nov 16, 2004 | 6.852 | 6.865 | 6.835 | 6.839 | 58,984 | -0.01(-0.19%) |
Nov 15, 2004 | 6.831 | 6.861 | 6.813 | 6.852 | 99,002 | +0.02(+0.32%) |
Nov 12, 2004 | 6.753 | 6.895 | 6.731 | 6.831 | 157,524 | +0.10(+1.48%) |
Nov 11, 2004 | 6.705 | 6.787 | 6.705 | 6.731 | 72,632 | +0.05(+0.71%) |
Nov 10, 2004 | 6.666 | 6.714 | 6.666 | 6.684 | 59,447 | +0.02(+0.26%) |
Nov 09, 2004 | 6.619 | 6.684 | 6.614 | 6.666 | 92,294 | -0.03(-0.39%) |
Nov 08, 2004 | 6.770 | 6.770 | 6.614 | 6.692 | 166,776 | -0.08(-1.15%) |
Nov 05, 2004 | 6.874 | 6.874 | 6.766 | 6.770 | 134,393 | -0.15(-2.12%) |
Nov 04, 2004 | 6.891 | 6.926 | 6.891 | 6.917 | 56,440 | +0.02(+0.31%) |
Nov 03, 2004 | 6.913 | 6.930 | 6.848 | 6.895 | 91,368 | -0.02(-0.31%) |
Nov 02, 2004 | 6.904 | 6.930 | 6.895 | 6.917 | 49,038 | +0.01(+0.19%) |
Nov 01, 2004 | 6.913 | 6.913 | 6.900 | 6.904 | 33,309 | -0.01(-0.19%) |
Oct 29, 2004 | 6.900 | 6.917 | 6.895 | 6.917 | 40,017 | +0.02(+0.25%) |
Oct 28, 2004 | 6.882 | 6.908 | 6.882 | 6.900 | 51,582 | +0.02(+0.31%) |
Oct 27, 2004 | 6.895 | 6.908 | 6.874 | 6.878 | 110,567 | -0.02(-0.25%) |
Oct 26, 2004 | 6.844 | 6.895 | 6.839 | 6.895 | 76,796 | +0.05(+0.76%) |
Oct 25, 2004 | 6.826 | 6.844 | 6.822 | 6.844 | 65,230 | +0.02(+0.32%) |
Oct 22, 2004 | 6.826 | 6.831 | 6.796 | 6.822 | 50,657 | +0.01(+0.13%) |
Oct 21, 2004 | 6.813 | 6.818 | 6.792 | 6.813 | 33,540 | +0.01(+0.13%) |
Oct 20, 2004 | 6.848 | 6.852 | 6.800 | 6.805 | 92,062 | -0.03(-0.38%) |
Oct 19, 2004 | 6.848 | 6.852 | 6.813 | 6.831 | 32,152 | -0.01(-0.19%) |
Oct 18, 2004 | 6.844 | 6.848 | 6.818 | 6.844 | 40,711 | -0.00(-0.06%) |
Oct 15, 2004 | 6.852 | 6.869 | 6.813 | 6.848 | 69,394 | +0.01(+0.19%) |
Oct 14, 2004 | 6.852 | 6.869 | 6.826 | 6.835 | 100,852 | -0.00(-0.06%) |
Oct 13, 2004 | 6.818 | 6.852 | 6.787 | 6.839 | 135,087 | -0.03(-0.38%) |
Oct 12, 2004 | 6.869 | 6.869 | 6.835 | 6.865 | 38,860 | +0.02(+0.25%) |
Oct 11, 2004 | 6.848 | 6.852 | 6.822 | 6.848 | 31,689 | +0.02(+0.25%) |
Oct 08, 2004 | 6.844 | 6.874 | 6.818 | 6.831 | 136,474 | +0.01(+0.19%) |
Oct 07, 2004 | 6.856 | 6.856 | 6.813 | 6.818 | 37,704 | -0.00(-0.06%) |
Oct 06, 2004 | 6.809 | 6.826 | 6.809 | 6.822 | 57,828 | +0.02(+0.32%) |
Oct 05, 2004 | 6.787 | 6.813 | 6.761 | 6.800 | 78,183 | +0.03(+0.45%) |
Oct 04, 2004 | 6.770 | 6.770 | 6.748 | 6.770 | 40,248 | +0.00(+0.00%) |