Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.803 | 7.011 | 6.728 | 6.992 | 458,681 | +0.15(+2.21%) |
Dec 30, 2004 | 6.794 | 6.860 | 6.699 | 6.841 | 523,345 | +0.01(+0.14%) |
Dec 29, 2004 | 6.898 | 6.898 | 6.709 | 6.832 | 355,705 | +0.00(+0.00%) |
Dec 28, 2004 | 6.718 | 6.898 | 6.501 | 6.832 | 1,169,564 | -0.12(-1.77%) |
Dec 27, 2004 | 7.096 | 7.228 | 6.917 | 6.954 | 473,921 | -0.11(-1.60%) |
Dec 23, 2004 | 7.068 | 7.124 | 6.898 | 7.068 | 408,516 | +0.01(+0.13%) |
Dec 22, 2004 | 7.020 | 7.087 | 6.935 | 7.058 | 348,085 | +0.08(+1.08%) |
Dec 21, 2004 | 6.898 | 7.077 | 6.842 | 6.983 | 600,604 | +0.09(+1.23%) |
Dec 20, 2004 | 7.039 | 7.106 | 6.850 | 6.898 | 548,534 | -0.08(-1.08%) |
Dec 17, 2004 | 6.898 | 7.087 | 6.898 | 6.973 | 368,935 | -0.02(-0.27%) |
Dec 16, 2004 | 7.465 | 7.474 | 6.964 | 6.992 | 840,845 | -0.35(-4.76%) |
Dec 15, 2004 | 7.285 | 7.465 | 7.209 | 7.342 | 953,875 | +0.13(+1.83%) |
Dec 14, 2004 | 6.935 | 7.351 | 6.822 | 7.209 | 1,516,697 | +0.26(+3.67%) |
Dec 13, 2004 | 6.661 | 7.058 | 6.633 | 6.954 | 2,250,757 | +0.49(+7.60%) |
Dec 10, 2004 | 6.378 | 6.491 | 6.246 | 6.463 | 494,665 | +0.09(+1.48%) |
Dec 09, 2004 | 6.255 | 6.435 | 6.132 | 6.369 | 439,631 | +0.02(+0.30%) |
Dec 08, 2004 | 6.208 | 6.378 | 6.208 | 6.350 | 229,023 | +0.09(+1.36%) |
Dec 07, 2004 | 6.302 | 6.406 | 6.236 | 6.265 | 395,499 | -0.07(-1.04%) |
Dec 06, 2004 | 6.312 | 6.416 | 6.265 | 6.331 | 244,898 | -0.10(-1.62%) |
Dec 03, 2004 | 6.416 | 6.444 | 6.085 | 6.435 | 581,236 | +0.03(+0.44%) |
Dec 02, 2004 | 6.331 | 6.425 | 6.283 | 6.406 | 364,490 | +0.08(+1.19%) |
Dec 01, 2004 | 6.123 | 6.378 | 5.991 | 6.331 | 454,660 | +0.20(+3.24%) |
Nov 30, 2004 | 6.057 | 6.142 | 5.934 | 6.132 | 255,270 | +0.08(+1.25%) |
Nov 29, 2004 | 6.142 | 6.189 | 5.906 | 6.057 | 458,470 | -0.09(-1.38%) |
Nov 26, 2004 | 6.180 | 6.198 | 6.104 | 6.142 | 61,489 | -0.05(-0.76%) |
Nov 24, 2004 | 6.142 | 6.189 | 6.009 | 6.189 | 211,984 | +0.02(+0.31%) |
Nov 23, 2004 | 6.066 | 6.170 | 5.877 | 6.170 | 432,329 | +0.14(+2.35%) |
Nov 22, 2004 | 5.877 | 6.085 | 5.877 | 6.028 | 189,865 | +0.04(+0.63%) |
Nov 19, 2004 | 6.000 | 6.038 | 5.773 | 5.991 | 327,025 | -0.13(-2.16%) |
Nov 18, 2004 | 6.189 | 6.321 | 6.038 | 6.123 | 390,101 | -0.09(-1.37%) |
Nov 17, 2004 | 6.180 | 6.350 | 6.151 | 6.208 | 395,181 | +0.07(+1.08%) |
Nov 16, 2004 | 6.142 | 6.236 | 6.000 | 6.142 | 490,749 | -0.05(-0.76%) |
Nov 15, 2004 | 5.906 | 6.189 | 5.754 | 6.189 | 655,002 | +0.32(+5.48%) |
Nov 12, 2004 | 5.679 | 5.915 | 5.631 | 5.868 | 505,248 | +0.20(+3.50%) |
Nov 11, 2004 | 5.480 | 5.717 | 5.480 | 5.669 | 306,175 | +0.11(+2.04%) |
Nov 10, 2004 | 5.556 | 5.565 | 5.452 | 5.556 | 298,026 | +0.03(+0.51%) |
Nov 09, 2004 | 5.433 | 5.528 | 5.272 | 5.528 | 1,117,070 | +0.09(+1.56%) |
Nov 08, 2004 | 5.471 | 5.575 | 5.367 | 5.443 | 1,057,486 | -0.15(-2.70%) |
Nov 05, 2004 | 5.660 | 5.754 | 5.546 | 5.594 | 511,598 | -0.09(-1.50%) |
Nov 04, 2004 | 5.660 | 5.688 | 5.631 | 5.679 | 260,985 | +0.01(+0.17%) |
Nov 03, 2004 | 5.717 | 5.802 | 5.613 | 5.669 | 384,915 | -0.02(-0.33%) |
Nov 02, 2004 | 5.660 | 5.764 | 5.537 | 5.688 | 597,323 | +0.07(+1.18%) |
Nov 01, 2004 | 5.395 | 5.650 | 5.244 | 5.622 | 572,135 | +0.19(+3.48%) |
Oct 29, 2004 | 5.490 | 5.499 | 5.168 | 5.433 | 1,110,085 | -0.07(-1.20%) |
Oct 28, 2004 | 5.537 | 5.669 | 5.443 | 5.499 | 1,053,676 | -0.17(-3.00%) |
Oct 27, 2004 | 6.094 | 6.123 | 5.603 | 5.669 | 2,313,834 | -1.16(-17.01%) |
Oct 26, 2004 | 6.850 | 6.850 | 6.491 | 6.832 | 630,766 | +0.06(+0.84%) |
Oct 25, 2004 | 6.539 | 6.784 | 6.501 | 6.775 | 589,809 | +0.26(+4.06%) |
Oct 22, 2004 | 6.605 | 6.652 | 6.425 | 6.510 | 237,701 | -0.01(-0.14%) |
Oct 21, 2004 | 6.520 | 6.567 | 6.416 | 6.520 | 387,455 | +0.02(+0.29%) |
Oct 20, 2004 | 6.567 | 6.633 | 6.359 | 6.501 | 345,863 | -0.06(-0.86%) |
Oct 19, 2004 | 6.586 | 6.898 | 6.425 | 6.557 | 1,424,622 | +0.26(+4.20%) |
Oct 18, 2004 | 6.151 | 6.312 | 6.066 | 6.293 | 223,202 | +0.13(+2.15%) |
Oct 15, 2004 | 6.151 | 6.208 | 5.981 | 6.161 | 218,863 | +0.07(+1.09%) |
Oct 14, 2004 | 6.369 | 6.387 | 6.038 | 6.094 | 355,070 | -0.17(-2.71%) |
Oct 13, 2004 | 6.000 | 6.312 | 6.000 | 6.265 | 731,308 | +0.31(+5.24%) |
Oct 12, 2004 | 5.981 | 6.057 | 5.812 | 5.953 | 405,870 | -0.08(-1.25%) |
Oct 11, 2004 | 5.906 | 6.151 | 5.906 | 6.028 | 638,386 | +0.28(+4.93%) |
Oct 08, 2004 | 5.669 | 5.745 | 5.613 | 5.745 | 278,659 | +0.09(+1.50%) |
Oct 07, 2004 | 5.707 | 5.717 | 5.575 | 5.660 | 302,895 | -0.03(-0.50%) |
Oct 06, 2004 | 5.764 | 5.773 | 5.575 | 5.688 | 493,500 | +0.00(+0.00%) |
Oct 05, 2004 | 5.669 | 5.764 | 5.622 | 5.688 | 875,982 | +0.07(+1.18%) |
Oct 04, 2004 | 5.575 | 5.660 | 5.499 | 5.622 | 526,309 | +0.16(+2.94%) |