Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.896 | 6.931 | 6.837 | 6.837 | 279,930 | -0.08(-1.11%) |
Dec 30, 2004 | 6.960 | 7.030 | 6.907 | 6.914 | 131,999 | -0.04(-0.60%) |
Dec 29, 2004 | 6.964 | 6.991 | 6.951 | 6.956 | 127,903 | -0.03(-0.44%) |
Dec 28, 2004 | 6.789 | 7.030 | 6.789 | 6.986 | 276,744 | +0.20(+2.91%) |
Dec 27, 2004 | 6.920 | 7.028 | 6.773 | 6.789 | 329,088 | -0.19(-2.74%) |
Dec 23, 2004 | 6.811 | 7.017 | 6.804 | 6.980 | 355,033 | +0.21(+3.15%) |
Dec 22, 2004 | 6.712 | 6.793 | 6.712 | 6.767 | 210,289 | +0.04(+0.59%) |
Dec 21, 2004 | 6.747 | 6.767 | 6.668 | 6.727 | 532,550 | +0.03(+0.39%) |
Dec 20, 2004 | 6.791 | 6.868 | 6.641 | 6.701 | 561,226 | -0.08(-1.17%) |
Dec 17, 2004 | 6.701 | 6.828 | 6.701 | 6.780 | 438,330 | +0.05(+0.69%) |
Dec 16, 2004 | 6.811 | 6.824 | 6.707 | 6.734 | 695,957 | -0.11(-1.67%) |
Dec 15, 2004 | 6.822 | 6.870 | 6.723 | 6.848 | 416,937 | +0.04(+0.55%) |
Dec 14, 2004 | 6.769 | 6.841 | 6.710 | 6.811 | 486,578 | +0.02(+0.29%) |
Dec 13, 2004 | 6.811 | 6.822 | 6.657 | 6.791 | 405,102 | +0.01(+0.16%) |
Dec 10, 2004 | 6.795 | 6.822 | 6.635 | 6.780 | 1,131,100 | -0.02(-0.26%) |
Dec 09, 2004 | 6.789 | 6.826 | 6.771 | 6.797 | 614,936 | -0.11(-1.56%) |
Dec 08, 2004 | 6.833 | 6.905 | 6.764 | 6.905 | 701,874 | +0.09(+1.39%) |
Dec 07, 2004 | 6.989 | 7.030 | 6.789 | 6.811 | 898,053 | -0.18(-2.55%) |
Dec 06, 2004 | 6.953 | 7.006 | 6.907 | 6.989 | 723,722 | +0.04(+0.63%) |
Dec 03, 2004 | 6.964 | 7.030 | 6.938 | 6.945 | 486,123 | -0.04(-0.50%) |
Dec 02, 2004 | 6.942 | 7.030 | 6.931 | 6.980 | 506,150 | +0.04(+0.54%) |
Dec 01, 2004 | 6.907 | 7.013 | 6.903 | 6.942 | 846,163 | +0.06(+0.86%) |
Nov 30, 2004 | 6.855 | 6.975 | 6.833 | 6.883 | 645,433 | +0.04(+0.55%) |
Nov 29, 2004 | 6.811 | 6.866 | 6.808 | 6.846 | 594,453 | +0.04(+0.52%) |
Nov 26, 2004 | 6.877 | 6.877 | 6.802 | 6.811 | 365,502 | -0.07(-0.99%) |
Nov 24, 2004 | 6.830 | 6.909 | 6.811 | 6.879 | 433,778 | +0.06(+0.87%) |
Nov 23, 2004 | 6.866 | 6.885 | 6.769 | 6.819 | 665,460 | -0.05(-0.67%) |
Nov 22, 2004 | 6.811 | 6.909 | 6.753 | 6.866 | 973,611 | +0.05(+0.77%) |
Nov 19, 2004 | 6.833 | 7.004 | 6.767 | 6.813 | 3,701,909 | +0.55(+8.81%) |
Nov 18, 2004 | 6.149 | 6.305 | 6.020 | 6.261 | 2,261,746 | +0.06(+0.96%) |
Nov 17, 2004 | 6.119 | 6.283 | 6.119 | 6.202 | 1,584,451 | +0.09(+1.40%) |
Nov 16, 2004 | 5.912 | 6.119 | 5.833 | 6.116 | 1,181,169 | +0.20(+3.46%) |
Nov 15, 2004 | 5.853 | 5.912 | 5.807 | 5.912 | 1,736,934 | +0.06(+1.01%) |
Nov 12, 2004 | 5.868 | 5.923 | 5.802 | 5.853 | 1,553,500 | +0.03(+0.49%) |
Nov 11, 2004 | 5.892 | 5.925 | 5.800 | 5.824 | 602,191 | -0.05(-0.79%) |
Nov 10, 2004 | 6.009 | 6.020 | 5.809 | 5.870 | 755,129 | -0.12(-1.94%) |
Nov 09, 2004 | 6.042 | 6.090 | 5.974 | 5.987 | 565,322 | -0.06(-0.95%) |
Nov 08, 2004 | 6.152 | 6.160 | 6.026 | 6.044 | 486,578 | -0.11(-1.75%) |
Nov 05, 2004 | 6.119 | 6.169 | 6.072 | 6.152 | 758,770 | +0.07(+1.08%) |
Nov 04, 2004 | 6.018 | 6.143 | 5.954 | 6.086 | 671,833 | +0.07(+1.09%) |
Nov 03, 2004 | 5.998 | 6.064 | 5.945 | 6.020 | 665,460 | +0.06(+1.00%) |
Nov 02, 2004 | 5.844 | 6.086 | 5.844 | 5.960 | 912,618 | +0.09(+1.61%) |
Nov 01, 2004 | 5.976 | 5.976 | 5.822 | 5.866 | 300,413 | -0.11(-1.77%) |
Oct 29, 2004 | 5.965 | 5.985 | 5.789 | 5.971 | 213,020 | -0.01(-0.15%) |
Oct 28, 2004 | 5.910 | 5.980 | 5.846 | 5.980 | 336,371 | +0.05(+0.81%) |
Oct 27, 2004 | 5.888 | 5.969 | 5.842 | 5.932 | 1,182,080 | +0.02(+0.30%) |
Oct 26, 2004 | 5.943 | 5.943 | 5.833 | 5.914 | 480,205 | -0.04(-0.66%) |
Oct 25, 2004 | 5.910 | 6.024 | 5.910 | 5.954 | 422,854 | +0.04(+0.71%) |
Oct 22, 2004 | 6.011 | 6.097 | 5.833 | 5.912 | 446,523 | -0.10(-1.61%) |
Oct 21, 2004 | 5.976 | 6.088 | 5.967 | 6.009 | 524,812 | +0.03(+0.51%) |
Oct 20, 2004 | 6.009 | 6.064 | 5.954 | 5.978 | 237,599 | -0.06(-0.95%) |
Oct 19, 2004 | 6.154 | 6.184 | 6.033 | 6.035 | 165,682 | -0.10(-1.68%) |
Oct 18, 2004 | 6.075 | 6.189 | 6.007 | 6.138 | 226,220 | +0.04(+0.68%) |
Oct 15, 2004 | 6.103 | 6.195 | 6.097 | 6.097 | 543,474 | -0.01(-0.11%) |
Oct 14, 2004 | 6.110 | 6.202 | 6.097 | 6.103 | 473,833 | -0.03(-0.47%) |
Oct 13, 2004 | 6.246 | 6.299 | 6.132 | 6.132 | 543,929 | -0.08(-1.31%) |
Oct 12, 2004 | 6.119 | 6.283 | 6.101 | 6.213 | 505,695 | +0.08(+1.36%) |
Oct 11, 2004 | 6.112 | 6.163 | 6.066 | 6.130 | 184,344 | -0.02(-0.36%) |
Oct 08, 2004 | 6.239 | 6.290 | 6.147 | 6.152 | 297,226 | -0.12(-1.86%) |
Oct 07, 2004 | 6.261 | 6.323 | 6.231 | 6.268 | 274,923 | +0.02(+0.25%) |
Oct 06, 2004 | 6.283 | 6.327 | 6.239 | 6.253 | 2,138,850 | -0.00(-0.07%) |
Oct 05, 2004 | 6.327 | 6.360 | 6.244 | 6.257 | 404,647 | -0.07(-1.11%) |
Oct 04, 2004 | 6.321 | 6.435 | 6.321 | 6.327 | 609,019 | -0.04(-0.69%) |