Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.882 | 6.936 | 6.872 | 6.911 | 763,179 | +0.03(+0.42%) |
Dec 30, 2004 | 6.867 | 6.882 | 6.834 | 6.882 | 424,104 | +0.02(+0.25%) |
Dec 29, 2004 | 6.844 | 6.892 | 6.790 | 6.865 | 973,406 | +0.00(+0.06%) |
Dec 28, 2004 | 6.803 | 6.901 | 6.801 | 6.861 | 3,078,019 | +0.06(+0.87%) |
Dec 27, 2004 | 6.807 | 6.872 | 6.788 | 6.801 | 1,179,198 | -0.00(-0.06%) |
Dec 23, 2004 | 6.771 | 6.824 | 6.732 | 6.805 | 1,761,364 | +0.04(+0.60%) |
Dec 22, 2004 | 6.690 | 6.803 | 6.652 | 6.765 | 4,116,371 | +0.12(+1.82%) |
Dec 21, 2004 | 6.614 | 6.709 | 6.543 | 6.644 | 4,683,409 | +0.15(+2.27%) |
Dec 20, 2004 | 6.514 | 6.614 | 6.489 | 6.497 | 1,805,444 | +0.00(+0.00%) |
Dec 17, 2004 | 6.569 | 6.575 | 6.420 | 6.497 | 1,924,642 | -0.07(-1.08%) |
Dec 16, 2004 | 6.577 | 6.633 | 6.495 | 6.568 | 2,742,074 | -0.01(-0.15%) |
Dec 15, 2004 | 6.163 | 6.633 | 6.161 | 6.577 | 28,491,958 | +0.42(+6.82%) |
Dec 14, 2004 | 6.038 | 6.178 | 6.008 | 6.157 | 14,500,937 | +0.02(+0.38%) |
Dec 13, 2004 | 6.134 | 6.163 | 6.115 | 6.134 | 1,092,082 | +0.00(+0.00%) |
Dec 10, 2004 | 6.130 | 6.134 | 6.104 | 6.134 | 395,413 | +0.01(+0.09%) |
Dec 09, 2004 | 6.038 | 6.129 | 6.038 | 6.129 | 273,085 | +0.11(+1.78%) |
Dec 08, 2004 | 6.048 | 6.077 | 5.981 | 6.021 | 898,027 | -0.06(-0.91%) |
Dec 07, 2004 | 6.157 | 6.157 | 6.077 | 6.077 | 1,189,110 | -0.08(-1.31%) |
Dec 06, 2004 | 6.048 | 6.182 | 6.048 | 6.157 | 480,182 | +0.10(+1.65%) |
Dec 03, 2004 | 6.040 | 6.083 | 5.966 | 6.058 | 1,439,765 | +0.02(+0.32%) |
Dec 02, 2004 | 6.173 | 6.247 | 5.998 | 6.038 | 1,838,569 | -0.14(-2.30%) |
Dec 01, 2004 | 6.134 | 6.249 | 6.106 | 6.180 | 1,167,200 | +0.05(+0.75%) |
Nov 30, 2004 | 6.086 | 6.134 | 6.079 | 6.134 | 952,279 | +0.04(+0.72%) |
Nov 29, 2004 | 6.134 | 6.134 | 6.086 | 6.090 | 730,576 | -0.04(-0.72%) |
Nov 26, 2004 | 6.075 | 6.134 | 6.075 | 6.134 | 178,666 | +0.05(+0.79%) |
Nov 24, 2004 | 6.096 | 6.130 | 6.084 | 6.086 | 684,149 | -0.04(-0.72%) |
Nov 23, 2004 | 6.106 | 6.144 | 6.098 | 6.130 | 1,584,784 | +0.03(+0.57%) |
Nov 22, 2004 | 6.029 | 6.115 | 6.029 | 6.096 | 859,424 | +0.06(+1.02%) |
Nov 19, 2004 | 6.163 | 6.163 | 6.010 | 6.035 | 1,054,001 | -0.11(-1.78%) |
Nov 18, 2004 | 6.096 | 6.190 | 6.096 | 6.144 | 1,668,510 | +0.03(+0.47%) |
Nov 17, 2004 | 6.154 | 6.205 | 6.096 | 6.115 | 830,733 | -0.02(-0.31%) |
Nov 16, 2004 | 6.067 | 6.157 | 6.054 | 6.134 | 2,333,619 | +0.12(+1.91%) |
Nov 15, 2004 | 6.000 | 6.058 | 5.945 | 6.019 | 1,112,687 | +0.03(+0.51%) |
Nov 12, 2004 | 5.923 | 6.014 | 5.923 | 5.989 | 1,020,616 | +0.06(+0.94%) |
Nov 11, 2004 | 5.914 | 5.943 | 5.895 | 5.933 | 337,510 | +0.03(+0.49%) |
Nov 10, 2004 | 5.945 | 5.985 | 5.895 | 5.904 | 2,816,670 | -0.06(-0.96%) |
Nov 09, 2004 | 5.617 | 5.991 | 5.617 | 5.962 | 4,659,413 | +0.35(+6.14%) |
Nov 08, 2004 | 5.607 | 5.736 | 5.530 | 5.617 | 1,416,029 | +0.01(+0.17%) |
Nov 05, 2004 | 5.601 | 5.613 | 5.523 | 5.607 | 619,985 | -0.00(-0.03%) |
Nov 04, 2004 | 5.463 | 5.611 | 5.425 | 5.609 | 931,413 | +0.10(+1.77%) |
Nov 03, 2004 | 5.504 | 5.553 | 5.456 | 5.511 | 1,409,509 | +0.07(+1.20%) |
Nov 02, 2004 | 5.368 | 5.454 | 5.358 | 5.446 | 2,417,866 | +0.09(+1.65%) |
Nov 01, 2004 | 5.323 | 5.387 | 5.310 | 5.358 | 1,888,648 | +0.04(+0.76%) |
Oct 29, 2004 | 5.325 | 5.325 | 5.253 | 5.318 | 796,565 | +0.00(+0.07%) |
Oct 28, 2004 | 5.233 | 5.318 | 5.233 | 5.314 | 1,490,887 | +0.03(+0.51%) |
Oct 27, 2004 | 5.329 | 5.329 | 5.256 | 5.287 | 568,863 | -0.03(-0.61%) |
Oct 26, 2004 | 5.253 | 5.348 | 5.251 | 5.320 | 640,851 | +0.05(+0.95%) |
Oct 25, 2004 | 5.195 | 5.270 | 5.187 | 5.270 | 688,061 | +0.09(+1.70%) |
Oct 22, 2004 | 5.136 | 5.185 | 5.076 | 5.182 | 473,922 | +0.03(+0.56%) |
Oct 21, 2004 | 5.051 | 5.153 | 5.051 | 5.153 | 338,553 | +0.08(+1.66%) |
Oct 20, 2004 | 5.116 | 5.116 | 4.984 | 5.068 | 2,137,216 | -0.02(-0.49%) |
Oct 19, 2004 | 5.182 | 5.184 | 5.049 | 5.093 | 1,172,939 | -0.09(-1.70%) |
Oct 18, 2004 | 5.310 | 5.310 | 5.168 | 5.182 | 414,454 | -0.08(-1.53%) |
Oct 15, 2004 | 5.222 | 5.306 | 5.207 | 5.262 | 804,912 | +0.04(+0.77%) |
Oct 14, 2004 | 5.262 | 5.268 | 5.178 | 5.222 | 339,075 | -0.07(-1.23%) |
Oct 13, 2004 | 5.291 | 5.302 | 5.233 | 5.287 | 929,848 | -0.01(-0.25%) |
Oct 12, 2004 | 5.300 | 5.323 | 5.272 | 5.300 | 977,840 | +0.00(+0.00%) |
Oct 11, 2004 | 5.339 | 5.368 | 5.239 | 5.300 | 553,214 | -0.02(-0.40%) |
Oct 08, 2004 | 5.253 | 5.327 | 5.253 | 5.322 | 1,313,524 | +0.08(+1.50%) |
Oct 07, 2004 | 5.262 | 5.293 | 5.243 | 5.243 | 1,537,835 | -0.02(-0.33%) |
Oct 06, 2004 | 5.285 | 5.339 | 5.253 | 5.260 | 1,243,623 | -0.01(-0.22%) |
Oct 05, 2004 | 5.297 | 5.339 | 5.270 | 5.272 | 1,717,545 | -0.01(-0.18%) |
Oct 04, 2004 | 5.279 | 5.295 | 5.235 | 5.281 | 1,857,088 | +0.04(+0.69%) |