Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.103 | 7.141 | 7.054 | 7.059 | 1,517,500 | -0.04(-0.53%) |
Dec 30, 2004 | 7.001 | 7.119 | 6.994 | 7.096 | 2,078,058 | +0.09(+1.25%) |
Dec 29, 2004 | 6.981 | 7.023 | 6.972 | 7.008 | 1,308,201 | +0.03(+0.41%) |
Dec 28, 2004 | 6.929 | 6.989 | 6.913 | 6.979 | 2,522,340 | +0.05(+0.73%) |
Dec 27, 2004 | 7.015 | 7.044 | 6.929 | 6.929 | 1,674,040 | -0.08(-1.11%) |
Dec 23, 2004 | 6.995 | 7.017 | 6.959 | 7.007 | 2,770,860 | +0.01(+0.19%) |
Dec 22, 2004 | 6.968 | 7.047 | 6.958 | 6.994 | 1,755,260 | +0.04(+0.56%) |
Dec 21, 2004 | 6.915 | 6.997 | 6.863 | 6.955 | 4,405,332 | -0.03(-0.47%) |
Dec 20, 2004 | 7.008 | 7.036 | 6.974 | 6.988 | 2,432,790 | +0.01(+0.12%) |
Dec 17, 2004 | 6.958 | 7.015 | 6.958 | 6.979 | 3,941,612 | -0.03(-0.39%) |
Dec 16, 2004 | 7.051 | 7.051 | 6.972 | 7.007 | 2,772,596 | -0.03(-0.49%) |
Dec 15, 2004 | 7.133 | 7.136 | 7.020 | 7.041 | 2,479,300 | -0.09(-1.27%) |
Dec 14, 2004 | 7.087 | 7.142 | 7.059 | 7.132 | 3,078,387 | +0.04(+0.61%) |
Dec 13, 2004 | 7.044 | 7.099 | 7.033 | 7.089 | 4,228,660 | +0.17(+2.50%) |
Dec 10, 2004 | 6.966 | 6.966 | 6.902 | 6.916 | 3,970,421 | -0.06(-0.87%) |
Dec 09, 2004 | 6.889 | 6.976 | 6.887 | 6.976 | 2,828,825 | +0.04(+0.54%) |
Dec 08, 2004 | 6.943 | 6.951 | 6.926 | 6.939 | 3,019,033 | +0.00(+0.04%) |
Dec 07, 2004 | 6.958 | 6.972 | 6.922 | 6.936 | 3,197,093 | -0.03(-0.37%) |
Dec 06, 2004 | 6.943 | 6.997 | 6.936 | 6.962 | 2,895,815 | +0.00(+0.00%) |
Dec 03, 2004 | 6.922 | 6.972 | 6.880 | 6.962 | 3,562,931 | +0.04(+0.65%) |
Dec 02, 2004 | 6.979 | 6.979 | 6.916 | 6.917 | 2,528,241 | -0.06(-0.89%) |
Dec 01, 2004 | 6.864 | 6.992 | 6.858 | 6.979 | 4,472,321 | +0.11(+1.57%) |
Nov 30, 2004 | 6.763 | 6.883 | 6.740 | 6.871 | 6,973,836 | +0.10(+1.40%) |
Nov 29, 2004 | 6.853 | 6.853 | 6.674 | 6.776 | 5,601,421 | +0.03(+0.47%) |
Nov 26, 2004 | 6.828 | 6.864 | 6.674 | 6.745 | 5,797,877 | -0.08(-1.22%) |
Nov 24, 2004 | 6.843 | 6.958 | 6.783 | 6.828 | 15,640,802 | -0.15(-2.17%) |
Nov 23, 2004 | 7.015 | 7.025 | 6.969 | 6.979 | 4,919,032 | -0.02(-0.31%) |
Nov 22, 2004 | 7.018 | 7.059 | 6.940 | 7.001 | 6,246,324 | -0.02(-0.23%) |
Nov 19, 2004 | 7.188 | 7.197 | 7.015 | 7.017 | 3,030,835 | -0.17(-2.37%) |
Nov 18, 2004 | 7.267 | 7.267 | 7.180 | 7.187 | 1,805,589 | -0.04(-0.62%) |
Nov 17, 2004 | 7.200 | 7.273 | 7.197 | 7.231 | 1,963,864 | +0.03(+0.44%) |
Nov 16, 2004 | 7.206 | 7.260 | 7.181 | 7.200 | 2,062,786 | -0.01(-0.20%) |
Nov 15, 2004 | 7.191 | 7.231 | 7.149 | 7.214 | 1,850,364 | -0.01(-0.18%) |
Nov 12, 2004 | 7.175 | 7.239 | 7.159 | 7.227 | 1,896,180 | +0.05(+0.74%) |
Nov 11, 2004 | 7.135 | 7.214 | 7.087 | 7.174 | 2,567,810 | +0.04(+0.57%) |
Nov 10, 2004 | 7.174 | 7.201 | 7.118 | 7.133 | 1,924,642 | -0.07(-0.96%) |
Nov 09, 2004 | 7.113 | 7.249 | 7.113 | 7.203 | 3,963,826 | +0.06(+0.83%) |
Nov 08, 2004 | 7.112 | 7.167 | 6.806 | 7.144 | 16,719,921 | +0.03(+0.45%) |
Nov 05, 2004 | 7.082 | 7.131 | 7.036 | 7.112 | 4,559,095 | +0.03(+0.43%) |
Nov 04, 2004 | 6.989 | 7.083 | 6.923 | 7.082 | 3,887,465 | +0.08(+1.11%) |
Nov 03, 2004 | 7.030 | 7.073 | 6.992 | 7.004 | 6,282,422 | +0.02(+0.29%) |
Nov 02, 2004 | 6.904 | 6.988 | 6.902 | 6.984 | 3,164,119 | +0.09(+1.25%) |
Nov 01, 2004 | 6.850 | 6.922 | 6.828 | 6.897 | 2,840,974 | +0.05(+0.69%) |
Oct 29, 2004 | 6.684 | 6.866 | 6.684 | 6.850 | 4,028,733 | +0.18(+2.77%) |
Oct 28, 2004 | 6.690 | 6.730 | 6.634 | 6.665 | 1,333,539 | -0.02(-0.37%) |
Oct 27, 2004 | 6.683 | 6.698 | 6.586 | 6.690 | 3,364,393 | +0.02(+0.26%) |
Oct 26, 2004 | 6.624 | 6.688 | 6.601 | 6.673 | 1,798,994 | +0.04(+0.65%) |
Oct 25, 2004 | 6.526 | 6.651 | 6.501 | 6.629 | 2,012,457 | +0.08(+1.19%) |
Oct 22, 2004 | 6.583 | 6.602 | 6.527 | 6.552 | 2,891,302 | -0.03(-0.48%) |
Oct 21, 2004 | 6.619 | 6.724 | 6.569 | 6.583 | 4,036,369 | -0.03(-0.48%) |
Oct 20, 2004 | 6.706 | 6.706 | 6.562 | 6.615 | 5,706,938 | -0.14(-2.03%) |
Oct 19, 2004 | 6.864 | 6.902 | 6.711 | 6.752 | 2,561,215 | -0.12(-1.80%) |
Oct 18, 2004 | 6.652 | 6.920 | 6.598 | 6.876 | 5,072,101 | +0.20(+3.04%) |
Oct 15, 2004 | 6.641 | 6.723 | 6.626 | 6.673 | 2,930,524 | +0.05(+0.70%) |
Oct 14, 2004 | 6.727 | 6.739 | 6.605 | 6.626 | 3,590,699 | -0.12(-1.84%) |
Oct 13, 2004 | 6.835 | 6.890 | 6.745 | 6.750 | 2,342,545 | -0.08(-1.24%) |
Oct 12, 2004 | 6.843 | 6.851 | 6.792 | 6.835 | 2,546,984 | -0.02(-0.36%) |
Oct 11, 2004 | 6.899 | 6.936 | 6.848 | 6.860 | 2,143,659 | -0.03(-0.50%) |
Oct 08, 2004 | 6.989 | 7.023 | 6.883 | 6.894 | 2,680,963 | -0.10(-1.48%) |
Oct 07, 2004 | 7.092 | 7.116 | 6.989 | 6.998 | 2,373,089 | -0.08(-1.16%) |
Oct 06, 2004 | 7.059 | 7.102 | 7.001 | 7.080 | 2,926,012 | -0.01(-0.12%) |
Oct 05, 2004 | 7.159 | 7.161 | 7.069 | 7.089 | 2,775,373 | -0.09(-1.20%) |
Oct 04, 2004 | 7.267 | 7.286 | 7.155 | 7.175 | 2,637,923 | -0.10(-1.35%) |