Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.610 | 6.745 | 6.484 | 6.581 | 22,210 | -0.07(-1.01%) |
Dec 30, 2004 | 6.648 | 6.648 | 6.552 | 6.648 | 12,246 | +0.00(+0.00%) |
Dec 29, 2004 | 6.504 | 6.687 | 6.484 | 6.648 | 47,119 | +0.19(+2.99%) |
Dec 28, 2004 | 6.398 | 6.456 | 6.359 | 6.456 | 22,210 | +0.06(+0.90%) |
Dec 27, 2004 | 6.359 | 6.446 | 6.311 | 6.398 | 5,812 | +0.11(+1.68%) |
Dec 23, 2004 | 6.215 | 6.311 | 6.166 | 6.292 | 65,385 | +0.08(+1.24%) |
Dec 22, 2004 | 6.282 | 6.282 | 6.195 | 6.215 | 140,631 | -0.02(-0.31%) |
Dec 21, 2004 | 6.099 | 6.244 | 6.099 | 6.234 | 82,095 | +0.12(+1.89%) |
Dec 20, 2004 | 6.118 | 6.263 | 6.080 | 6.118 | 8,510 | -0.02(-0.31%) |
Dec 17, 2004 | 6.080 | 6.166 | 6.060 | 6.138 | 39,646 | +0.08(+1.27%) |
Dec 16, 2004 | 6.166 | 6.166 | 6.022 | 6.060 | 35,183 | -0.09(-1.41%) |
Dec 15, 2004 | 6.138 | 6.166 | 6.128 | 6.147 | 51,997 | +0.00(+0.00%) |
Dec 14, 2004 | 6.118 | 6.157 | 6.109 | 6.147 | 47,119 | +0.05(+0.79%) |
Dec 13, 2004 | 6.118 | 6.166 | 6.099 | 6.099 | 67,254 | -0.07(-1.09%) |
Dec 10, 2004 | 6.186 | 6.186 | 6.080 | 6.166 | 7,161 | -0.08(-1.23%) |
Dec 09, 2004 | 6.263 | 6.263 | 6.166 | 6.244 | 23,767 | -0.02(-0.31%) |
Dec 08, 2004 | 5.926 | 6.263 | 5.887 | 6.263 | 33,211 | +0.14(+2.36%) |
Dec 07, 2004 | 6.128 | 6.272 | 6.022 | 6.118 | 37,570 | -0.05(-0.78%) |
Dec 06, 2004 | 6.427 | 6.427 | 5.945 | 6.166 | 102,334 | -0.19(-3.03%) |
Dec 03, 2004 | 6.311 | 6.454 | 6.272 | 6.359 | 112,297 | +0.05(+0.76%) |
Dec 02, 2004 | 6.099 | 6.456 | 6.099 | 6.311 | 180,174 | +0.22(+3.64%) |
Dec 01, 2004 | 5.983 | 6.118 | 5.983 | 6.089 | 70,886 | +0.06(+0.96%) |
Nov 30, 2004 | 5.897 | 6.070 | 5.897 | 6.032 | 74,519 | +0.14(+2.46%) |
Nov 29, 2004 | 5.983 | 6.012 | 5.887 | 5.887 | 66,527 | -0.13(-2.08%) |
Nov 26, 2004 | 6.070 | 6.070 | 5.983 | 6.012 | 4,359 | -0.11(-1.73%) |
Nov 24, 2004 | 6.022 | 6.118 | 5.906 | 6.118 | 41,929 | +0.05(+0.79%) |
Nov 23, 2004 | 6.157 | 6.157 | 5.800 | 6.070 | 27,088 | -0.06(-0.94%) |
Nov 22, 2004 | 6.118 | 6.128 | 6.051 | 6.128 | 7,161 | +0.10(+1.60%) |
Nov 19, 2004 | 6.128 | 6.128 | 5.877 | 6.032 | 66,631 | -0.13(-2.03%) |
Nov 18, 2004 | 6.234 | 6.301 | 6.080 | 6.157 | 40,165 | -0.11(-1.69%) |
Nov 17, 2004 | 6.215 | 6.311 | 6.215 | 6.263 | 14,945 | +0.00(+0.00%) |
Nov 16, 2004 | 6.359 | 6.359 | 6.147 | 6.263 | 15,775 | -0.11(-1.66%) |
Nov 15, 2004 | 6.436 | 6.436 | 6.301 | 6.369 | 114,477 | -0.09(-1.34%) |
Nov 12, 2004 | 6.523 | 6.523 | 6.417 | 6.456 | 17,332 | -0.05(-0.74%) |
Nov 11, 2004 | 6.436 | 6.639 | 6.436 | 6.504 | 69,433 | +0.07(+1.05%) |
Nov 10, 2004 | 6.359 | 6.465 | 6.224 | 6.436 | 46,911 | +0.16(+2.61%) |
Nov 09, 2004 | 6.118 | 6.311 | 6.070 | 6.272 | 150,698 | +0.11(+1.72%) |
Nov 08, 2004 | 6.263 | 6.263 | 6.032 | 6.166 | 18,474 | +0.02(+0.31%) |
Nov 05, 2004 | 6.089 | 6.215 | 6.022 | 6.147 | 12,558 | -0.01(-0.16%) |
Nov 04, 2004 | 6.234 | 6.311 | 6.118 | 6.157 | 18,370 | -0.01(-0.16%) |
Nov 03, 2004 | 6.118 | 6.244 | 6.022 | 6.166 | 23,248 | +0.04(+0.63%) |
Nov 02, 2004 | 6.359 | 6.378 | 5.983 | 6.128 | 50,440 | -0.33(-5.07%) |
Nov 01, 2004 | 6.552 | 6.560 | 6.263 | 6.456 | 32,485 | +0.07(+1.06%) |
Oct 29, 2004 | 6.745 | 6.841 | 6.340 | 6.388 | 61,441 | -0.31(-4.60%) |
Oct 28, 2004 | 6.340 | 6.725 | 6.340 | 6.696 | 64,451 | +0.44(+7.09%) |
Oct 27, 2004 | 5.935 | 6.253 | 5.935 | 6.253 | 50,544 | +0.25(+4.17%) |
Oct 26, 2004 | 5.839 | 6.012 | 5.839 | 6.003 | 53,969 | +0.15(+2.64%) |
Oct 25, 2004 | 5.781 | 5.926 | 5.781 | 5.849 | 53,657 | +0.01(+0.16%) |
Oct 22, 2004 | 5.588 | 5.897 | 5.559 | 5.839 | 59,677 | +0.22(+3.95%) |
Oct 21, 2004 | 5.579 | 5.617 | 5.511 | 5.617 | 67,565 | -0.05(-0.85%) |
Oct 20, 2004 | 5.637 | 5.685 | 5.637 | 5.665 | 7,784 | -0.03(-0.51%) |
Oct 19, 2004 | 5.733 | 5.762 | 5.511 | 5.694 | 83,444 | -0.03(-0.51%) |
Oct 18, 2004 | 5.849 | 5.849 | 5.723 | 5.723 | 44,524 | -0.09(-1.49%) |
Oct 15, 2004 | 5.762 | 5.839 | 5.743 | 5.810 | 7,680 | +0.03(+0.50%) |
Oct 14, 2004 | 5.829 | 5.839 | 5.771 | 5.781 | 14,218 | +0.00(+0.00%) |
Oct 13, 2004 | 5.964 | 5.974 | 5.773 | 5.781 | 20,238 | -0.11(-1.80%) |
Oct 12, 2004 | 5.800 | 5.955 | 5.733 | 5.887 | 71,924 | +0.09(+1.49%) |
Oct 11, 2004 | 5.685 | 5.868 | 5.627 | 5.800 | 75,349 | +0.12(+2.03%) |
Oct 08, 2004 | 5.858 | 5.858 | 5.492 | 5.685 | 194,289 | -0.08(-1.34%) |
Oct 07, 2004 | 5.781 | 5.916 | 5.588 | 5.762 | 75,245 | -0.07(-1.16%) |
Oct 06, 2004 | 6.032 | 6.060 | 5.800 | 5.829 | 102,022 | -0.26(-4.27%) |
Oct 05, 2004 | 6.166 | 6.407 | 5.983 | 6.089 | 127,346 | -0.08(-1.25%) |
Oct 04, 2004 | 6.166 | 6.263 | 6.060 | 6.166 | 56,148 | +0.10(+1.59%) |