Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.804 | 6.878 | 6.804 | 6.824 | 481,600 | -0.01(-0.20%) |
Dec 30, 2004 | 6.787 | 6.857 | 6.765 | 6.838 | 355,600 | +0.03(+0.40%) |
Dec 29, 2004 | 6.724 | 6.817 | 6.624 | 6.810 | 818,000 | +0.07(+1.00%) |
Dec 28, 2004 | 6.606 | 6.770 | 6.582 | 6.742 | 423,200 | +0.12(+1.85%) |
Dec 27, 2004 | 6.719 | 6.739 | 6.598 | 6.620 | 456,400 | -0.05(-0.81%) |
Dec 23, 2004 | 6.572 | 6.721 | 6.572 | 6.674 | 384,000 | +0.05(+0.74%) |
Dec 22, 2004 | 6.487 | 6.645 | 6.468 | 6.625 | 462,800 | +0.07(+1.01%) |
Dec 21, 2004 | 6.531 | 6.655 | 6.489 | 6.559 | 399,200 | -0.02(-0.32%) |
Dec 20, 2004 | 6.468 | 6.621 | 6.425 | 6.580 | 618,000 | +0.10(+1.58%) |
Dec 17, 2004 | 6.505 | 6.605 | 6.463 | 6.478 | 994,800 | -0.13(-1.97%) |
Dec 16, 2004 | 6.582 | 6.652 | 6.550 | 6.607 | 528,000 | +0.04(+0.65%) |
Dec 15, 2004 | 6.643 | 6.650 | 6.503 | 6.565 | 939,200 | -0.08(-1.17%) |
Dec 14, 2004 | 6.612 | 6.678 | 6.594 | 6.643 | 973,200 | +0.02(+0.30%) |
Dec 13, 2004 | 6.500 | 6.639 | 6.489 | 6.622 | 563,200 | +0.12(+1.81%) |
Dec 10, 2004 | 6.312 | 6.537 | 6.309 | 6.505 | 528,800 | +0.23(+3.60%) |
Dec 09, 2004 | 6.250 | 6.309 | 6.188 | 6.279 | 677,200 | -0.01(-0.14%) |
Dec 08, 2004 | 6.268 | 6.334 | 6.264 | 6.287 | 1,158,000 | +0.01(+0.24%) |
Dec 07, 2004 | 6.344 | 6.364 | 6.272 | 6.272 | 736,000 | -0.09(-1.43%) |
Dec 06, 2004 | 6.521 | 6.521 | 6.349 | 6.364 | 580,400 | -0.13(-2.02%) |
Dec 03, 2004 | 6.567 | 6.572 | 6.456 | 6.495 | 372,000 | -0.05(-0.71%) |
Dec 02, 2004 | 6.545 | 6.572 | 6.436 | 6.541 | 465,200 | +0.01(+0.19%) |
Dec 01, 2004 | 6.500 | 6.560 | 6.469 | 6.529 | 553,600 | +0.08(+1.22%) |
Nov 30, 2004 | 6.411 | 6.499 | 6.411 | 6.450 | 642,800 | +0.01(+0.14%) |
Nov 29, 2004 | 6.415 | 6.460 | 6.394 | 6.441 | 846,000 | +0.02(+0.37%) |
Nov 26, 2004 | 6.377 | 6.435 | 6.377 | 6.418 | 250,400 | +0.05(+0.84%) |
Nov 24, 2004 | 6.312 | 6.375 | 6.311 | 6.364 | 494,400 | +0.11(+1.70%) |
Nov 23, 2004 | 6.276 | 6.290 | 6.241 | 6.258 | 556,000 | -0.01(-0.18%) |
Nov 22, 2004 | 6.223 | 6.299 | 6.213 | 6.269 | 715,600 | +0.04(+0.58%) |
Nov 19, 2004 | 6.362 | 6.362 | 6.232 | 6.232 | 1,282,800 | -0.08(-1.19%) |
Nov 18, 2004 | 6.219 | 6.345 | 6.219 | 6.308 | 794,000 | +0.06(+0.98%) |
Nov 17, 2004 | 6.353 | 6.381 | 6.224 | 6.246 | 1,014,800 | -0.13(-2.02%) |
Nov 16, 2004 | 6.436 | 6.445 | 6.356 | 6.375 | 528,800 | -0.02(-0.35%) |
Nov 15, 2004 | 6.376 | 6.500 | 6.357 | 6.397 | 518,000 | -0.01(-0.23%) |
Nov 12, 2004 | 6.508 | 6.508 | 6.365 | 6.412 | 623,200 | -0.07(-1.00%) |
Nov 11, 2004 | 6.503 | 6.569 | 6.461 | 6.478 | 953,600 | -0.02(-0.35%) |
Nov 10, 2004 | 6.513 | 6.566 | 6.452 | 6.500 | 662,400 | +0.03(+0.48%) |
Nov 09, 2004 | 6.475 | 6.529 | 6.436 | 6.469 | 632,400 | -0.01(-0.17%) |
Nov 08, 2004 | 6.504 | 6.550 | 6.425 | 6.480 | 566,400 | -0.06(-0.99%) |
Nov 05, 2004 | 6.495 | 6.564 | 6.446 | 6.545 | 653,200 | +0.06(+0.96%) |
Nov 04, 2004 | 6.429 | 6.520 | 6.397 | 6.482 | 775,600 | +0.07(+1.03%) |
Nov 03, 2004 | 6.295 | 6.451 | 6.295 | 6.416 | 722,800 | +0.13(+2.01%) |
Nov 02, 2004 | 6.199 | 6.344 | 6.199 | 6.290 | 1,087,200 | +0.02(+0.36%) |
Nov 01, 2004 | 6.253 | 6.270 | 6.202 | 6.268 | 758,400 | +0.04(+0.60%) |
Oct 29, 2004 | 6.213 | 6.236 | 6.169 | 6.230 | 884,400 | +0.03(+0.40%) |
Oct 28, 2004 | 6.091 | 6.206 | 6.046 | 6.205 | 984,800 | +0.12(+2.03%) |
Oct 27, 2004 | 5.925 | 6.086 | 5.875 | 6.081 | 1,755,200 | +0.18(+3.03%) |
Oct 26, 2004 | 5.888 | 5.938 | 5.850 | 5.902 | 1,484,000 | -0.09(-1.48%) |
Oct 25, 2004 | 6.005 | 6.044 | 5.923 | 5.991 | 1,514,400 | -0.10(-1.58%) |
Oct 22, 2004 | 6.061 | 6.269 | 6.046 | 6.088 | 2,480,800 | +0.07(+1.10%) |
Oct 21, 2004 | 6.048 | 6.048 | 5.987 | 6.021 | 932,000 | +0.02(+0.29%) |
Oct 20, 2004 | 5.931 | 6.020 | 5.931 | 6.004 | 920,800 | +0.07(+1.16%) |
Oct 19, 2004 | 6.003 | 6.056 | 5.935 | 5.935 | 1,335,600 | -0.08(-1.25%) |
Oct 18, 2004 | 5.979 | 6.124 | 5.946 | 6.010 | 614,000 | +0.02(+0.42%) |
Oct 15, 2004 | 6.008 | 6.034 | 5.979 | 5.985 | 1,472,800 | -0.02(-0.37%) |
Oct 14, 2004 | 6.001 | 6.181 | 5.980 | 6.008 | 1,476,400 | -0.02(-0.39%) |
Oct 13, 2004 | 6.135 | 6.155 | 5.999 | 6.031 | 918,400 | -0.07(-1.13%) |
Oct 12, 2004 | 6.173 | 6.173 | 6.084 | 6.100 | 1,257,600 | -0.03(-0.55%) |
Oct 11, 2004 | 6.294 | 6.364 | 6.081 | 6.134 | 1,518,000 | -0.14(-2.19%) |
Oct 08, 2004 | 6.480 | 6.489 | 6.271 | 6.271 | 1,384,800 | -0.15(-2.39%) |
Oct 07, 2004 | 6.514 | 6.590 | 6.425 | 6.425 | 868,800 | -0.04(-0.68%) |
Oct 06, 2004 | 6.475 | 6.527 | 6.378 | 6.469 | 431,200 | -0.02(-0.33%) |
Oct 05, 2004 | 6.550 | 6.594 | 6.374 | 6.490 | 1,462,000 | -0.07(-1.12%) |
Oct 04, 2004 | 6.434 | 6.590 | 6.423 | 6.564 | 1,620,400 | +0.16(+2.50%) |