Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.342 | 6.350 | 6.284 | 6.293 | 1,295,331 | -0.04(-0.69%) |
Dec 30, 2004 | 6.305 | 6.348 | 6.292 | 6.337 | 902,069 | +0.05(+0.82%) |
Dec 29, 2004 | 6.312 | 6.329 | 6.282 | 6.285 | 629,531 | -0.07(-1.03%) |
Dec 28, 2004 | 6.318 | 6.392 | 6.312 | 6.351 | 1,127,456 | +0.06(+1.02%) |
Dec 27, 2004 | 6.343 | 6.343 | 6.262 | 6.287 | 696,370 | -0.00(-0.04%) |
Dec 23, 2004 | 6.307 | 6.325 | 6.273 | 6.289 | 640,930 | +0.00(+0.00%) |
Dec 22, 2004 | 6.274 | 6.300 | 6.252 | 6.289 | 820,722 | +0.04(+0.60%) |
Dec 21, 2004 | 6.228 | 6.276 | 6.216 | 6.252 | 797,406 | +0.07(+1.08%) |
Dec 20, 2004 | 6.189 | 6.216 | 6.163 | 6.185 | 853,364 | +0.01(+0.15%) |
Dec 17, 2004 | 6.144 | 6.180 | 6.104 | 6.176 | 795,851 | +0.01(+0.19%) |
Dec 16, 2004 | 6.215 | 6.239 | 6.148 | 6.164 | 1,068,389 | -0.05(-0.85%) |
Dec 15, 2004 | 6.098 | 6.217 | 6.080 | 6.217 | 1,217,093 | +0.15(+2.50%) |
Dec 14, 2004 | 6.112 | 6.118 | 6.049 | 6.065 | 1,020,721 | -0.03(-0.57%) |
Dec 13, 2004 | 6.107 | 6.140 | 6.072 | 6.100 | 764,245 | -0.01(-0.21%) |
Dec 10, 2004 | 6.041 | 6.123 | 6.029 | 6.113 | 1,025,902 | +0.05(+0.85%) |
Dec 09, 2004 | 5.983 | 6.073 | 5.943 | 6.062 | 1,197,922 | +0.08(+1.42%) |
Dec 08, 2004 | 6.037 | 6.047 | 5.960 | 5.977 | 1,592,739 | -0.11(-1.76%) |
Dec 07, 2004 | 6.215 | 6.215 | 6.074 | 6.083 | 1,444,554 | -0.13(-2.13%) |
Dec 06, 2004 | 6.225 | 6.229 | 6.176 | 6.216 | 1,298,440 | +0.01(+0.12%) |
Dec 03, 2004 | 6.158 | 6.243 | 6.157 | 6.208 | 867,354 | +0.05(+0.84%) |
Dec 02, 2004 | 6.279 | 6.279 | 6.140 | 6.157 | 1,179,270 | -0.12(-1.95%) |
Dec 01, 2004 | 6.163 | 6.285 | 6.145 | 6.279 | 2,351,286 | +0.14(+2.20%) |
Nov 30, 2004 | 6.112 | 6.167 | 6.105 | 6.144 | 1,358,544 | +0.05(+0.84%) |
Nov 29, 2004 | 6.199 | 6.217 | 6.076 | 6.092 | 1,198,959 | -0.07(-1.11%) |
Nov 26, 2004 | 6.157 | 6.175 | 6.155 | 6.161 | 332,123 | +0.00(+0.06%) |
Nov 24, 2004 | 6.083 | 6.172 | 6.083 | 6.157 | 1,435,227 | +0.07(+1.21%) |
Nov 23, 2004 | 5.946 | 6.083 | 5.946 | 6.083 | 1,556,988 | +0.14(+2.36%) |
Nov 22, 2004 | 5.983 | 6.024 | 5.941 | 5.943 | 1,935,225 | -0.03(-0.52%) |
Nov 19, 2004 | 6.041 | 6.041 | 5.965 | 5.974 | 716,577 | -0.05(-0.90%) |
Nov 18, 2004 | 6.073 | 6.137 | 5.996 | 6.028 | 1,306,730 | -0.03(-0.57%) |
Nov 17, 2004 | 6.086 | 6.118 | 6.042 | 6.063 | 1,715,537 | -0.00(-0.06%) |
Nov 16, 2004 | 6.098 | 6.116 | 6.058 | 6.067 | 1,374,087 | -0.01(-0.17%) |
Nov 15, 2004 | 6.054 | 6.104 | 6.028 | 6.077 | 1,879,267 | +0.02(+0.38%) |
Nov 12, 2004 | 6.031 | 6.054 | 5.965 | 6.054 | 4,497,910 | +0.04(+0.60%) |
Nov 11, 2004 | 5.953 | 6.033 | 5.920 | 6.018 | 1,320,202 | +0.05(+0.84%) |
Nov 10, 2004 | 5.996 | 6.025 | 5.938 | 5.968 | 2,380,301 | -0.01(-0.15%) |
Nov 09, 2004 | 6.053 | 6.067 | 5.919 | 5.977 | 2,417,089 | -0.08(-1.25%) |
Nov 08, 2004 | 6.050 | 6.072 | 5.991 | 6.053 | 1,547,662 | +0.02(+0.30%) |
Nov 05, 2004 | 6.193 | 6.193 | 6.009 | 6.035 | 1,955,951 | -0.14(-2.25%) |
Nov 04, 2004 | 6.072 | 6.194 | 6.035 | 6.173 | 1,805,692 | +0.12(+2.06%) |
Nov 03, 2004 | 6.028 | 6.078 | 6.027 | 6.049 | 1,283,932 | +0.07(+1.21%) |
Nov 02, 2004 | 6.078 | 6.078 | 5.962 | 5.977 | 1,209,321 | -0.10(-1.67%) |
Nov 01, 2004 | 6.109 | 6.109 | 6.018 | 6.078 | 1,486,522 | -0.02(-0.34%) |
Oct 29, 2004 | 6.125 | 6.170 | 6.013 | 6.099 | 1,618,128 | -0.03(-0.42%) |
Oct 28, 2004 | 6.175 | 6.175 | 6.016 | 6.125 | 1,334,709 | -0.04(-0.69%) |
Oct 27, 2004 | 6.073 | 6.167 | 6.040 | 6.167 | 1,378,751 | +0.09(+1.55%) |
Oct 26, 2004 | 6.035 | 6.096 | 5.993 | 6.073 | 1,259,062 | +0.05(+0.85%) |
Oct 25, 2004 | 6.015 | 6.043 | 5.984 | 6.022 | 1,298,440 | +0.04(+0.69%) |
Oct 22, 2004 | 6.020 | 6.047 | 5.978 | 5.980 | 1,245,072 | -0.01(-0.19%) |
Oct 21, 2004 | 5.932 | 6.006 | 5.889 | 5.992 | 1,136,265 | +0.08(+1.28%) |
Oct 20, 2004 | 5.841 | 5.959 | 5.784 | 5.916 | 1,650,770 | +0.12(+2.04%) |
Oct 19, 2004 | 5.912 | 5.932 | 5.778 | 5.798 | 1,427,973 | -0.11(-1.94%) |
Oct 18, 2004 | 5.944 | 5.944 | 5.871 | 5.912 | 1,146,109 | -0.03(-0.48%) |
Oct 15, 2004 | 5.919 | 5.971 | 5.906 | 5.941 | 1,357,507 | +0.03(+0.54%) |
Oct 14, 2004 | 5.884 | 5.980 | 5.884 | 5.908 | 1,312,948 | +0.02(+0.42%) |
Oct 13, 2004 | 6.035 | 6.046 | 5.826 | 5.884 | 1,612,429 | -0.14(-2.29%) |
Oct 12, 2004 | 5.933 | 6.025 | 5.906 | 6.022 | 1,239,891 | +0.09(+1.52%) |
Oct 11, 2004 | 5.980 | 6.019 | 5.926 | 5.932 | 2,010,354 | -0.01(-0.22%) |
Oct 08, 2004 | 5.887 | 5.951 | 5.881 | 5.944 | 1,501,548 | +0.07(+1.27%) |
Oct 07, 2004 | 5.924 | 5.938 | 5.844 | 5.870 | 986,524 | -0.05(-0.80%) |
Oct 06, 2004 | 5.790 | 5.919 | 5.790 | 5.917 | 1,149,736 | +0.11(+1.86%) |
Oct 05, 2004 | 5.872 | 5.872 | 5.793 | 5.809 | 1,146,109 | -0.04(-0.64%) |
Oct 04, 2004 | 5.887 | 5.923 | 5.836 | 5.847 | 869,944 | -0.00(-0.02%) |