Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.291 | 7.305 | 7.251 | 7.298 | 446,732 | -0.01(-0.18%) |
Dec 30, 2004 | 7.318 | 7.354 | 7.304 | 7.310 | 765,716 | -0.01(-0.18%) |
Dec 29, 2004 | 7.310 | 7.341 | 7.294 | 7.323 | 538,091 | +0.01(+0.07%) |
Dec 28, 2004 | 7.299 | 7.321 | 7.285 | 7.318 | 398,729 | +0.04(+0.60%) |
Dec 27, 2004 | 7.260 | 7.321 | 7.260 | 7.274 | 643,387 | +0.04(+0.57%) |
Dec 23, 2004 | 7.202 | 7.255 | 7.202 | 7.233 | 781,975 | +0.09(+1.27%) |
Dec 22, 2004 | 7.121 | 7.163 | 7.115 | 7.143 | 622,483 | +0.04(+0.56%) |
Dec 21, 2004 | 7.072 | 7.110 | 7.026 | 7.103 | 1,615,824 | +0.04(+0.57%) |
Dec 20, 2004 | 7.104 | 7.105 | 7.038 | 7.062 | 722,359 | +0.06(+0.89%) |
Dec 17, 2004 | 6.989 | 7.025 | 6.969 | 7.000 | 886,496 | -0.06(-0.79%) |
Dec 16, 2004 | 7.117 | 7.122 | 7.020 | 7.056 | 1,365,746 | -0.12(-1.66%) |
Dec 15, 2004 | 7.212 | 7.228 | 7.154 | 7.175 | 936,821 | -0.01(-0.20%) |
Dec 14, 2004 | 7.175 | 7.197 | 7.139 | 7.189 | 671,259 | -0.03(-0.46%) |
Dec 13, 2004 | 7.179 | 7.236 | 7.159 | 7.223 | 744,037 | +0.14(+2.04%) |
Dec 10, 2004 | 7.062 | 7.104 | 7.053 | 7.078 | 613,966 | -0.01(-0.11%) |
Dec 09, 2004 | 7.084 | 7.117 | 6.981 | 7.086 | 1,474,139 | -0.00(-0.02%) |
Dec 08, 2004 | 7.090 | 7.095 | 7.026 | 7.087 | 1,375,037 | -0.02(-0.24%) |
Dec 07, 2004 | 7.188 | 7.199 | 7.092 | 7.104 | 831,526 | +0.05(+0.77%) |
Dec 06, 2004 | 7.041 | 7.078 | 7.026 | 7.050 | 519,510 | +0.01(+0.18%) |
Dec 03, 2004 | 7.041 | 7.087 | 7.015 | 7.037 | 1,240,321 | +0.02(+0.35%) |
Dec 02, 2004 | 7.046 | 7.055 | 6.967 | 7.012 | 1,332,454 | +0.01(+0.09%) |
Dec 01, 2004 | 6.927 | 7.007 | 6.927 | 7.006 | 1,061,473 | +0.22(+3.22%) |
Nov 30, 2004 | 6.858 | 6.870 | 6.785 | 6.787 | 801,331 | -0.04(-0.57%) |
Nov 29, 2004 | 6.836 | 6.880 | 6.804 | 6.826 | 755,651 | +0.02(+0.28%) |
Nov 26, 2004 | 6.767 | 6.814 | 6.767 | 6.807 | 624,031 | +0.09(+1.31%) |
Nov 24, 2004 | 6.715 | 6.731 | 6.675 | 6.719 | 2,400,896 | +0.11(+1.70%) |
Nov 23, 2004 | 6.614 | 6.636 | 6.570 | 6.607 | 1,173,737 | +0.00(+0.00%) |
Nov 22, 2004 | 6.521 | 6.607 | 6.505 | 6.607 | 660,420 | +0.10(+1.57%) |
Nov 19, 2004 | 6.618 | 6.628 | 6.494 | 6.505 | 738,618 | -0.06(-0.87%) |
Nov 18, 2004 | 6.583 | 6.600 | 6.533 | 6.561 | 743,263 | -0.06(-0.92%) |
Nov 17, 2004 | 6.574 | 6.622 | 6.565 | 6.622 | 757,974 | +0.19(+2.93%) |
Nov 16, 2004 | 6.426 | 6.449 | 6.412 | 6.433 | 716,939 | -0.05(-0.74%) |
Nov 15, 2004 | 6.541 | 6.545 | 6.461 | 6.481 | 742,489 | -0.07(-1.10%) |
Nov 12, 2004 | 6.523 | 6.566 | 6.498 | 6.554 | 931,402 | +0.03(+0.40%) |
Nov 11, 2004 | 6.404 | 6.556 | 6.392 | 6.528 | 1,655,309 | +0.02(+0.38%) |
Nov 10, 2004 | 6.510 | 6.548 | 6.467 | 6.503 | 1,103,281 | -0.08(-1.16%) |
Nov 09, 2004 | 6.599 | 6.622 | 6.569 | 6.579 | 1,208,577 | -0.04(-0.57%) |
Nov 08, 2004 | 6.591 | 6.648 | 6.587 | 6.617 | 1,951,841 | -0.12(-1.73%) |
Nov 05, 2004 | 6.716 | 6.749 | 6.689 | 6.733 | 4,589,652 | +0.07(+0.99%) |
Nov 04, 2004 | 6.560 | 6.672 | 6.555 | 6.667 | 1,441,621 | +0.11(+1.75%) |
Nov 03, 2004 | 6.581 | 6.592 | 6.530 | 6.552 | 724,681 | +0.07(+1.12%) |
Nov 02, 2004 | 6.472 | 6.523 | 6.462 | 6.480 | 1,039,794 | +0.05(+0.72%) |
Nov 01, 2004 | 6.423 | 6.467 | 6.393 | 6.433 | 1,273,613 | -0.00(-0.04%) |
Oct 29, 2004 | 6.432 | 6.461 | 6.388 | 6.436 | 1,354,133 | +0.00(+0.04%) |
Oct 28, 2004 | 6.396 | 6.457 | 6.396 | 6.433 | 572,932 | +0.05(+0.85%) |
Oct 27, 2004 | 6.293 | 6.382 | 6.262 | 6.379 | 1,325,486 | +0.06(+0.94%) |
Oct 26, 2004 | 6.321 | 6.330 | 6.257 | 6.320 | 880,302 | +0.01(+0.10%) |
Oct 25, 2004 | 6.322 | 6.335 | 6.277 | 6.313 | 623,257 | -0.02(-0.31%) |
Oct 22, 2004 | 6.370 | 6.387 | 6.322 | 6.333 | 1,018,116 | -0.02(-0.24%) |
Oct 21, 2004 | 6.312 | 6.348 | 6.289 | 6.348 | 1,045,988 | +0.11(+1.76%) |
Oct 20, 2004 | 6.241 | 6.263 | 6.226 | 6.238 | 1,168,317 | +0.02(+0.31%) |
Oct 19, 2004 | 6.238 | 6.269 | 6.211 | 6.219 | 1,227,159 | +0.02(+0.33%) |
Oct 18, 2004 | 6.171 | 6.200 | 6.145 | 6.198 | 1,110,250 | +0.06(+1.03%) |
Oct 15, 2004 | 6.083 | 6.178 | 6.063 | 6.135 | 1,779,187 | +0.11(+1.80%) |
Oct 14, 2004 | 6.068 | 6.083 | 6.021 | 6.027 | 1,708,732 | -0.04(-0.62%) |
Oct 13, 2004 | 6.082 | 6.098 | 6.038 | 6.064 | 1,194,641 | +0.00(+0.02%) |
Oct 12, 2004 | 6.090 | 6.090 | 6.030 | 6.063 | 856,301 | -0.06(-0.97%) |
Oct 11, 2004 | 6.136 | 6.148 | 6.117 | 6.122 | 589,191 | -0.03(-0.42%) |
Oct 08, 2004 | 6.122 | 6.182 | 6.114 | 6.148 | 941,467 | +0.08(+1.28%) |
Oct 07, 2004 | 6.103 | 6.109 | 6.067 | 6.071 | 991,792 | -0.05(-0.84%) |
Oct 06, 2004 | 6.109 | 6.148 | 6.090 | 6.122 | 518,736 | +0.02(+0.30%) |
Oct 05, 2004 | 6.056 | 6.127 | 6.056 | 6.104 | 873,334 | +0.05(+0.75%) |
Oct 04, 2004 | 6.085 | 6.098 | 6.032 | 6.059 | 827,654 | +0.03(+0.45%) |