Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.143 | 6.246 | 6.143 | 6.209 | 49,592 | +0.06(+0.91%) |
Dec 30, 2004 | 6.171 | 6.218 | 6.134 | 6.153 | 158,202 | -0.03(-0.45%) |
Dec 29, 2004 | 6.302 | 6.302 | 6.106 | 6.181 | 186,586 | -0.30(-4.61%) |
Dec 28, 2004 | 6.573 | 6.573 | 6.349 | 6.479 | 98,755 | -0.03(-0.43%) |
Dec 27, 2004 | 6.162 | 6.526 | 6.134 | 6.507 | 98,755 | +0.39(+6.41%) |
Dec 23, 2004 | 6.162 | 6.162 | 6.087 | 6.115 | 86,438 | -0.03(-0.46%) |
Dec 22, 2004 | 6.302 | 6.302 | 6.078 | 6.143 | 180,373 | -0.16(-2.52%) |
Dec 21, 2004 | 6.162 | 6.302 | 6.134 | 6.302 | 100,362 | +0.15(+2.43%) |
Dec 20, 2004 | 6.246 | 6.339 | 6.125 | 6.153 | 110,752 | -0.10(-1.64%) |
Dec 17, 2004 | 6.274 | 6.451 | 6.209 | 6.255 | 208,115 | -0.09(-1.47%) |
Dec 16, 2004 | 6.517 | 6.545 | 6.255 | 6.349 | 255,029 | -0.34(-5.03%) |
Dec 15, 2004 | 6.274 | 6.694 | 6.143 | 6.685 | 285,984 | +0.59(+9.65%) |
Dec 14, 2004 | 6.134 | 6.181 | 5.938 | 6.097 | 401,021 | -0.09(-1.51%) |
Dec 13, 2004 | 6.218 | 6.442 | 6.162 | 6.190 | 170,091 | +0.01(+0.15%) |
Dec 10, 2004 | 6.040 | 6.339 | 6.040 | 6.181 | 348,001 | +0.10(+1.69%) |
Dec 09, 2004 | 6.143 | 6.162 | 6.003 | 6.078 | 631,523 | -0.09(-1.51%) |
Dec 08, 2004 | 6.209 | 6.293 | 6.078 | 6.171 | 584,822 | -0.35(-5.44%) |
Dec 07, 2004 | 6.769 | 6.769 | 6.395 | 6.526 | 778,478 | -0.38(-5.54%) |
Dec 06, 2004 | 6.937 | 6.955 | 6.815 | 6.909 | 160,344 | -0.03(-0.40%) |
Dec 03, 2004 | 6.769 | 7.180 | 6.769 | 6.937 | 330,649 | -0.20(-2.75%) |
Dec 02, 2004 | 7.469 | 7.469 | 7.049 | 7.133 | 307,085 | -0.33(-4.38%) |
Dec 01, 2004 | 7.170 | 7.469 | 7.170 | 7.460 | 500,205 | +0.30(+4.17%) |
Nov 30, 2004 | 7.236 | 7.422 | 7.114 | 7.161 | 545,941 | +0.09(+1.32%) |
Nov 29, 2004 | 7.142 | 7.152 | 7.021 | 7.067 | 160,772 | -0.09(-1.30%) |
Nov 26, 2004 | 7.039 | 7.217 | 7.030 | 7.161 | 323,687 | +0.40(+5.94%) |
Nov 24, 2004 | 6.666 | 6.759 | 6.657 | 6.759 | 149,633 | +0.12(+1.83%) |
Nov 23, 2004 | 6.759 | 6.797 | 6.619 | 6.638 | 249,353 | -0.16(-2.34%) |
Nov 22, 2004 | 6.955 | 6.993 | 6.741 | 6.797 | 381,420 | -0.17(-2.41%) |
Nov 19, 2004 | 6.993 | 7.133 | 6.927 | 6.965 | 219,040 | -0.03(-0.40%) |
Nov 18, 2004 | 7.086 | 7.086 | 6.974 | 6.993 | 160,879 | -0.16(-2.22%) |
Nov 17, 2004 | 7.114 | 7.170 | 7.030 | 7.152 | 322,402 | +0.18(+2.54%) |
Nov 16, 2004 | 6.974 | 7.170 | 6.909 | 6.974 | 338,683 | +0.04(+0.54%) |
Nov 15, 2004 | 6.825 | 7.095 | 6.815 | 6.937 | 296,053 | +0.11(+1.64%) |
Nov 12, 2004 | 6.489 | 6.937 | 6.479 | 6.825 | 516,593 | -0.04(-0.54%) |
Nov 11, 2004 | 6.582 | 6.918 | 6.535 | 6.862 | 294,232 | +0.15(+2.23%) |
Nov 10, 2004 | 6.946 | 6.965 | 6.694 | 6.713 | 280,736 | -0.23(-3.36%) |
Nov 09, 2004 | 6.955 | 7.039 | 6.927 | 6.946 | 204,688 | -0.01(-0.13%) |
Nov 08, 2004 | 6.937 | 7.021 | 6.862 | 6.955 | 190,977 | -0.05(-0.67%) |
Nov 05, 2004 | 7.049 | 7.049 | 6.834 | 7.002 | 279,665 | -0.04(-0.53%) |
Nov 04, 2004 | 7.114 | 7.254 | 7.011 | 7.039 | 401,021 | +0.17(+2.45%) |
Nov 03, 2004 | 6.713 | 6.909 | 6.675 | 6.871 | 205,223 | +0.40(+6.20%) |
Nov 02, 2004 | 6.862 | 6.862 | 6.470 | 6.470 | 473,213 | -0.44(-6.35%) |
Nov 01, 2004 | 7.058 | 7.058 | 6.862 | 6.909 | 196,761 | -0.15(-2.12%) |
Oct 29, 2004 | 7.002 | 7.133 | 6.946 | 7.058 | 108,609 | +0.10(+1.48%) |
Oct 28, 2004 | 6.946 | 7.086 | 6.862 | 6.955 | 215,934 | -0.05(-0.67%) |
Oct 27, 2004 | 7.133 | 7.208 | 6.965 | 7.002 | 172,126 | -0.13(-1.83%) |
Oct 26, 2004 | 7.011 | 7.133 | 6.815 | 7.133 | 350,144 | +0.08(+1.19%) |
Oct 25, 2004 | 7.170 | 7.170 | 7.011 | 7.049 | 203,509 | +0.09(+1.34%) |
Oct 22, 2004 | 6.871 | 7.011 | 6.871 | 6.955 | 108,074 | +0.00(+0.00%) |
Oct 21, 2004 | 7.039 | 7.049 | 6.899 | 6.955 | 326,793 | -0.12(-1.72%) |
Oct 20, 2004 | 7.039 | 7.142 | 6.965 | 7.077 | 445,043 | +0.13(+1.88%) |
Oct 19, 2004 | 6.825 | 6.946 | 6.769 | 6.946 | 716,783 | +0.19(+2.76%) |
Oct 18, 2004 | 6.629 | 6.937 | 6.321 | 6.759 | 1,859,972 | -0.66(-8.93%) |
Oct 15, 2004 | 7.488 | 7.488 | 6.862 | 7.422 | 1,691,273 | -0.07(-0.87%) |
Oct 14, 2004 | 7.842 | 7.870 | 7.404 | 7.488 | 736,919 | -0.35(-4.52%) |
Oct 13, 2004 | 7.534 | 7.842 | 7.366 | 7.842 | 602,389 | +0.09(+1.20%) |
Oct 12, 2004 | 7.684 | 7.833 | 7.656 | 7.749 | 391,917 | +0.05(+0.61%) |
Oct 11, 2004 | 7.796 | 7.926 | 7.544 | 7.702 | 224,717 | -0.21(-2.60%) |
Oct 08, 2004 | 7.796 | 8.029 | 7.796 | 7.908 | 241,426 | +0.22(+2.92%) |
Oct 07, 2004 | 7.721 | 7.740 | 7.646 | 7.684 | 161,843 | +0.02(+0.24%) |
Oct 06, 2004 | 7.758 | 7.796 | 7.562 | 7.665 | 257,065 | -0.10(-1.32%) |
Oct 05, 2004 | 7.488 | 7.768 | 7.488 | 7.768 | 354,107 | +0.37(+5.05%) |
Oct 04, 2004 | 7.329 | 7.534 | 7.039 | 7.394 | 207,258 | -0.08(-1.12%) |