Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.622 | 6.681 | 6.550 | 6.570 | 59,048 | -0.01(-0.23%) |
Dec 30, 2004 | 6.495 | 6.666 | 6.495 | 6.584 | 61,698 | +0.04(+0.68%) |
Dec 29, 2004 | 6.629 | 6.718 | 6.421 | 6.540 | 106,557 | -0.02(-0.34%) |
Dec 28, 2004 | 6.829 | 6.829 | 6.458 | 6.562 | 126,494 | +0.07(+1.03%) |
Dec 27, 2004 | 6.859 | 6.926 | 6.421 | 6.495 | 356,582 | -0.16(-2.34%) |
Dec 23, 2004 | 6.236 | 6.926 | 6.013 | 6.651 | 631,125 | +0.77(+13.13%) |
Dec 22, 2004 | 5.864 | 6.013 | 5.790 | 5.879 | 56,848 | -0.04(-0.63%) |
Dec 21, 2004 | 5.864 | 6.124 | 5.790 | 5.916 | 88,101 | -0.02(-0.38%) |
Dec 20, 2004 | 5.939 | 6.080 | 5.879 | 5.939 | 83,790 | +0.01(+0.13%) |
Dec 17, 2004 | 6.146 | 6.228 | 5.567 | 5.931 | 1,241,102 | -0.51(-7.95%) |
Dec 16, 2004 | 6.310 | 6.458 | 6.176 | 6.443 | 286,397 | +0.13(+2.12%) |
Dec 15, 2004 | 6.013 | 6.421 | 5.999 | 6.310 | 387,431 | +0.25(+4.17%) |
Dec 14, 2004 | 5.864 | 6.228 | 5.842 | 6.057 | 559,324 | +0.08(+1.37%) |
Dec 13, 2004 | 5.901 | 6.013 | 5.850 | 5.976 | 113,696 | +0.07(+1.26%) |
Dec 10, 2004 | 5.976 | 5.976 | 5.775 | 5.901 | 215,539 | -0.08(-1.36%) |
Dec 09, 2004 | 5.931 | 6.013 | 5.567 | 5.983 | 129,727 | +0.24(+4.27%) |
Dec 08, 2004 | 6.124 | 6.124 | 5.642 | 5.738 | 131,344 | -0.09(-1.53%) |
Dec 07, 2004 | 6.763 | 6.763 | 5.768 | 5.827 | 735,393 | -0.85(-12.78%) |
Dec 06, 2004 | 6.889 | 6.978 | 6.680 | 6.681 | 90,391 | -0.20(-2.91%) |
Dec 03, 2004 | 7.089 | 7.089 | 6.755 | 6.881 | 19,937 | -0.14(-2.00%) |
Dec 02, 2004 | 7.156 | 7.156 | 6.829 | 7.022 | 22,496 | +0.22(+3.26%) |
Dec 01, 2004 | 7.089 | 7.201 | 6.792 | 6.800 | 48,900 | -0.14(-2.03%) |
Nov 30, 2004 | 6.896 | 7.052 | 6.718 | 6.941 | 37,315 | +0.45(+6.86%) |
Nov 29, 2004 | 6.681 | 6.681 | 6.495 | 6.495 | 98,878 | +0.04(+0.57%) |
Nov 26, 2004 | 6.755 | 6.904 | 6.458 | 6.458 | 39,605 | -0.46(-6.65%) |
Nov 24, 2004 | 7.275 | 7.319 | 6.777 | 6.918 | 79,345 | -0.45(-6.05%) |
Nov 23, 2004 | 7.587 | 7.713 | 7.276 | 7.364 | 55,770 | -0.06(-0.80%) |
Nov 22, 2004 | 8.128 | 8.166 | 7.386 | 7.423 | 89,044 | -0.50(-6.37%) |
Nov 19, 2004 | 7.683 | 8.128 | 7.386 | 7.928 | 58,869 | +0.22(+2.79%) |
Nov 18, 2004 | 7.869 | 8.128 | 7.460 | 7.713 | 206,244 | -0.01(-0.10%) |
Nov 17, 2004 | 6.867 | 7.965 | 6.681 | 7.720 | 389,183 | +1.25(+19.39%) |
Nov 16, 2004 | 6.332 | 6.547 | 6.236 | 6.466 | 144,815 | +0.21(+3.33%) |
Nov 15, 2004 | 6.013 | 6.384 | 6.013 | 6.258 | 92,816 | +0.21(+3.55%) |
Nov 12, 2004 | 6.102 | 6.443 | 5.980 | 6.043 | 96,049 | -0.35(-5.45%) |
Nov 11, 2004 | 5.716 | 6.562 | 5.716 | 6.391 | 201,394 | +0.68(+11.82%) |
Nov 10, 2004 | 5.493 | 5.790 | 5.493 | 5.716 | 100,360 | +0.18(+3.22%) |
Nov 09, 2004 | 5.567 | 5.619 | 5.493 | 5.538 | 113,696 | +0.08(+1.50%) |
Nov 08, 2004 | 6.302 | 6.302 | 5.322 | 5.456 | 103,728 | -0.48(-8.12%) |
Nov 05, 2004 | 6.421 | 6.421 | 5.939 | 5.939 | 185,363 | -0.52(-8.05%) |
Nov 04, 2004 | 6.532 | 6.740 | 6.421 | 6.458 | 41,626 | -0.28(-4.18%) |
Nov 03, 2004 | 7.238 | 7.356 | 6.421 | 6.740 | 62,371 | -0.61(-8.28%) |
Nov 02, 2004 | 7.416 | 7.646 | 7.230 | 7.349 | 11,719 | -0.07(-1.00%) |
Nov 01, 2004 | 7.490 | 7.772 | 7.423 | 7.423 | 28,154 | -0.05(-0.70%) |
Oct 29, 2004 | 7.869 | 7.880 | 7.416 | 7.475 | 24,113 | -0.02(-0.30%) |
Oct 28, 2004 | 7.386 | 7.868 | 7.349 | 7.497 | 6,735 | +0.11(+1.51%) |
Oct 27, 2004 | 7.505 | 7.794 | 7.364 | 7.386 | 7,005 | -0.47(-5.95%) |
Oct 26, 2004 | 7.794 | 7.854 | 7.497 | 7.854 | 36,911 | +0.06(+0.76%) |
Oct 25, 2004 | 7.976 | 8.121 | 7.794 | 7.794 | 3,637 | -0.22(-2.78%) |
Oct 22, 2004 | 7.720 | 8.166 | 7.720 | 8.017 | 16,569 | +0.22(+2.86%) |
Oct 21, 2004 | 7.980 | 8.069 | 7.757 | 7.794 | 318,055 | +0.00(+0.00%) |
Oct 20, 2004 | 8.158 | 8.158 | 7.794 | 7.794 | 1,481 | -0.01(-0.10%) |
Oct 19, 2004 | 7.906 | 7.921 | 7.794 | 7.802 | 8,486 | -0.10(-1.31%) |
Oct 18, 2004 | 8.225 | 8.240 | 7.906 | 7.906 | 4,310 | -0.11(-1.39%) |
Oct 15, 2004 | 8.166 | 8.166 | 8.017 | 8.017 | 1,212 | +0.00(+0.00%) |
Oct 14, 2004 | 8.418 | 8.492 | 8.017 | 8.017 | 7,678 | -0.19(-2.26%) |
Oct 13, 2004 | 8.232 | 8.240 | 8.039 | 8.203 | 4,849 | -0.05(-0.63%) |
Oct 12, 2004 | 7.995 | 8.403 | 7.995 | 8.255 | 48,092 | +0.09(+1.09%) |
Oct 11, 2004 | 8.054 | 8.166 | 8.054 | 8.166 | 4,849 | +0.11(+1.38%) |
Oct 08, 2004 | 8.203 | 8.203 | 7.772 | 8.054 | 5,253 | +0.04(+0.46%) |
Oct 07, 2004 | 8.166 | 8.247 | 7.958 | 8.017 | 45,532 | -0.15(-1.82%) |
Oct 06, 2004 | 8.032 | 8.351 | 8.025 | 8.166 | 12,932 | +0.15(+1.85%) |
Oct 05, 2004 | 8.128 | 8.128 | 7.423 | 8.017 | 14,818 | -0.01(-0.09%) |
Oct 04, 2004 | 8.017 | 8.455 | 7.943 | 8.025 | 38,527 | +0.03(+0.37%) |