Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.040 | 6.770 | 5.700 | 6.770 | 49,800 | +0.71(+11.72%) |
Dec 30, 2004 | 6.250 | 6.250 | 6.060 | 6.060 | 3,000 | -0.07(-1.14%) |
Dec 29, 2004 | 5.890 | 6.150 | 5.810 | 6.130 | 22,800 | +0.23(+3.90%) |
Dec 28, 2004 | 6.050 | 6.050 | 5.810 | 5.900 | 52,900 | -0.27(-4.38%) |
Dec 27, 2004 | 6.140 | 6.340 | 5.940 | 6.170 | 12,800 | -0.14(-2.22%) |
Dec 23, 2004 | 6.750 | 6.750 | 5.790 | 6.310 | 183,700 | -0.59(-8.55%) |
Dec 22, 2004 | 6.950 | 6.950 | 6.876 | 6.900 | 7,300 | -0.03(-0.43%) |
Dec 21, 2004 | 6.980 | 7.082 | 6.850 | 6.930 | 135,900 | +0.21(+3.12%) |
Dec 20, 2004 | 6.780 | 6.840 | 6.720 | 6.720 | 4,800 | -0.09(-1.32%) |
Dec 17, 2004 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 6.910 | 6.960 | 6.720 | 6.810 | 12,000 | -0.09(-1.30%) |
Dec 15, 2004 | 6.990 | 7.050 | 6.900 | 6.900 | 3,600 | -0.14(-1.99%) |
Dec 14, 2004 | 7.000 | 7.060 | 6.870 | 7.040 | 23,400 | +0.05(+0.72%) |
Dec 13, 2004 | 6.810 | 7.200 | 6.810 | 6.990 | 30,900 | +0.19(+2.79%) |
Dec 10, 2004 | 6.790 | 6.890 | 6.790 | 6.800 | 12,500 | -0.02(-0.29%) |
Dec 09, 2004 | 6.740 | 6.890 | 6.740 | 6.820 | 13,500 | -0.01(-0.15%) |
Dec 08, 2004 | 6.910 | 6.910 | 6.520 | 6.830 | 17,600 | +0.03(+0.44%) |
Dec 07, 2004 | 6.800 | 6.810 | 6.740 | 6.800 | 9,800 | +0.01(+0.15%) |
Dec 06, 2004 | 6.900 | 6.920 | 6.790 | 6.790 | 22,000 | -0.01(-0.15%) |
Dec 03, 2004 | 6.910 | 6.910 | 6.800 | 6.800 | 600 | -0.01(-0.15%) |
Dec 02, 2004 | 6.720 | 6.920 | 6.720 | 6.810 | 9,000 | +0.12(+1.79%) |
Dec 01, 2004 | 6.700 | 6.890 | 6.650 | 6.690 | 2,600 | -0.09(-1.33%) |
Nov 30, 2004 | 6.920 | 6.920 | 6.760 | 6.780 | 1,300 | -0.04(-0.59%) |
Nov 29, 2004 | 6.900 | 7.020 | 6.800 | 6.820 | 10,100 | +0.01(+0.15%) |
Nov 26, 2004 | 6.910 | 6.910 | 6.790 | 6.810 | 6,900 | +0.13(+1.95%) |
Nov 24, 2004 | 6.709 | 6.900 | 6.680 | 6.680 | 8,000 | +0.07(+1.06%) |
Nov 23, 2004 | 6.650 | 6.700 | 6.480 | 6.610 | 7,800 | -0.06(-0.90%) |
Nov 22, 2004 | 6.900 | 6.900 | 6.520 | 6.670 | 8,900 | -0.01(-0.15%) |
Nov 19, 2004 | 7.000 | 7.050 | 6.520 | 6.680 | 14,900 | -0.39(-5.52%) |
Nov 18, 2004 | 7.080 | 7.100 | 7.000 | 7.070 | 5,900 | -0.06(-0.84%) |
Nov 17, 2004 | 7.250 | 7.300 | 7.060 | 7.130 | 9,400 | -0.07(-0.97%) |
Nov 16, 2004 | 7.031 | 7.330 | 7.031 | 7.200 | 2,400 | +0.12(+1.69%) |
Nov 15, 2004 | 7.070 | 7.240 | 7.060 | 7.080 | 4,000 | -0.01(-0.14%) |
Nov 12, 2004 | 7.150 | 7.200 | 7.090 | 7.090 | 3,000 | -0.01(-0.14%) |
Nov 11, 2004 | 7.310 | 7.480 | 7.071 | 7.100 | 5,600 | -0.25(-3.40%) |
Nov 10, 2004 | 7.480 | 7.480 | 7.350 | 7.350 | 3,400 | -0.05(-0.68%) |
Nov 09, 2004 | 7.380 | 7.480 | 7.380 | 7.400 | 3,900 | +0.01(+0.14%) |
Nov 08, 2004 | 7.150 | 7.440 | 6.940 | 7.390 | 3,900 | +0.20(+2.78%) |
Nov 05, 2004 | 7.250 | 7.280 | 7.190 | 7.190 | 1,700 | -0.01(-0.14%) |
Nov 04, 2004 | 7.230 | 7.230 | 7.130 | 7.200 | 3,600 | -0.03(-0.41%) |
Nov 03, 2004 | 7.310 | 7.410 | 7.160 | 7.230 | 13,000 | -0.13(-1.77%) |
Nov 02, 2004 | 7.371 | 7.580 | 7.360 | 7.360 | 2,200 | -0.23(-3.03%) |
Nov 01, 2004 | 7.599 | 7.600 | 7.320 | 7.590 | 3,200 | -0.04(-0.52%) |
Oct 29, 2004 | 7.470 | 7.630 | 7.370 | 7.630 | 1,200 | +0.00(+0.00%) |
Oct 28, 2004 | 7.640 | 7.640 | 7.200 | 7.630 | 17,800 | -0.01(-0.13%) |
Oct 27, 2004 | 6.851 | 7.640 | 6.851 | 7.640 | 16,700 | +0.74(+10.72%) |
Oct 26, 2004 | 7.350 | 7.500 | 6.900 | 6.900 | 15,100 | -0.10(-1.43%) |
Oct 25, 2004 | 7.110 | 7.110 | 6.930 | 7.000 | 5,000 | -0.11(-1.55%) |
Oct 22, 2004 | 7.320 | 7.450 | 7.110 | 7.110 | 5,900 | -0.44(-5.83%) |
Oct 21, 2004 | 7.330 | 7.550 | 7.200 | 7.550 | 1,600 | +0.01(+0.13%) |
Oct 20, 2004 | 7.220 | 7.540 | 7.220 | 7.540 | 1,100 | +0.11(+1.48%) |
Oct 19, 2004 | 7.470 | 7.470 | 7.210 | 7.430 | 4,700 | -0.04(-0.54%) |
Oct 18, 2004 | 7.460 | 7.500 | 7.210 | 7.470 | 2,900 | -0.26(-3.36%) |
Oct 15, 2004 | 7.580 | 7.760 | 7.470 | 7.730 | 3,700 | -0.02(-0.26%) |
Oct 14, 2004 | 7.340 | 7.750 | 7.260 | 7.750 | 4,300 | +0.08(+1.04%) |
Oct 13, 2004 | 7.460 | 7.670 | 7.260 | 7.670 | 6,500 | +0.01(+0.13%) |
Oct 12, 2004 | 7.560 | 7.700 | 7.500 | 7.660 | 2,200 | +0.03(+0.39%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.450 | 7.630 | 3,400 | -0.02(-0.26%) |
Oct 08, 2004 | 7.870 | 7.870 | 7.650 | 7.650 | 5,200 | -0.15(-1.92%) |
Oct 07, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 1,900 | +0.00(+0.00%) |
Oct 05, 2004 | 7.800 | 7.800 | 7.780 | 7.800 | 10,200 | -0.05(-0.64%) |
Oct 04, 2004 | 7.800 | 7.900 | 7.800 | 7.850 | 29,800 | +0.05(+0.64%) |