Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.536 | 6.595 | 6.373 | 6.570 | 77,270 | +0.03(+0.52%) |
Dec 30, 2004 | 6.647 | 6.681 | 6.450 | 6.536 | 46,642 | -0.16(-2.43%) |
Dec 29, 2004 | 6.655 | 6.741 | 6.613 | 6.698 | 55,293 | +0.03(+0.38%) |
Dec 28, 2004 | 6.553 | 6.698 | 6.544 | 6.672 | 126,017 | +0.09(+1.43%) |
Dec 27, 2004 | 6.570 | 6.587 | 6.426 | 6.578 | 95,623 | +0.01(+0.13%) |
Dec 23, 2004 | 6.570 | 6.587 | 6.527 | 6.570 | 43,252 | +0.08(+1.19%) |
Dec 22, 2004 | 6.416 | 6.587 | 6.416 | 6.493 | 143,201 | +0.09(+1.47%) |
Dec 21, 2004 | 6.347 | 6.493 | 6.270 | 6.399 | 103,573 | +0.05(+0.81%) |
Dec 20, 2004 | 6.245 | 6.459 | 6.245 | 6.347 | 98,078 | +0.08(+1.23%) |
Dec 17, 2004 | 6.390 | 6.407 | 6.091 | 6.270 | 104,625 | -0.14(-2.14%) |
Dec 16, 2004 | 6.595 | 6.630 | 6.270 | 6.407 | 116,665 | -0.19(-2.85%) |
Dec 15, 2004 | 6.766 | 6.775 | 6.587 | 6.595 | 194,754 | -0.09(-1.28%) |
Dec 14, 2004 | 6.459 | 6.801 | 6.459 | 6.681 | 282,663 | +0.19(+2.90%) |
Dec 13, 2004 | 6.407 | 6.493 | 6.262 | 6.493 | 81,712 | +0.09(+1.47%) |
Dec 10, 2004 | 6.287 | 6.416 | 6.185 | 6.399 | 41,265 | +0.09(+1.36%) |
Dec 09, 2004 | 6.330 | 6.364 | 6.176 | 6.313 | 61,606 | -0.06(-0.94%) |
Dec 08, 2004 | 5.988 | 6.373 | 5.988 | 6.373 | 78,907 | +0.33(+5.52%) |
Dec 07, 2004 | 6.074 | 6.142 | 5.997 | 6.039 | 100,182 | -0.05(-0.84%) |
Dec 06, 2004 | 6.176 | 6.399 | 6.091 | 6.091 | 149,748 | -0.28(-4.43%) |
Dec 03, 2004 | 6.399 | 6.416 | 6.287 | 6.373 | 72,477 | -0.01(-0.13%) |
Dec 02, 2004 | 6.330 | 6.424 | 6.296 | 6.382 | 143,903 | +0.01(+0.13%) |
Dec 01, 2004 | 6.228 | 6.416 | 6.159 | 6.373 | 242,215 | +0.21(+3.47%) |
Nov 30, 2004 | 6.108 | 6.245 | 6.005 | 6.159 | 87,440 | +0.00(+0.00%) |
Nov 29, 2004 | 6.074 | 6.245 | 6.031 | 6.159 | 64,879 | +0.00(+0.00%) |
Nov 26, 2004 | 6.176 | 6.228 | 6.159 | 6.159 | 10,053 | +0.01(+0.14%) |
Nov 24, 2004 | 6.031 | 6.151 | 6.005 | 6.151 | 54,007 | +0.15(+2.42%) |
Nov 23, 2004 | 5.971 | 6.108 | 5.877 | 6.005 | 131,745 | +0.02(+0.29%) |
Nov 22, 2004 | 5.834 | 5.988 | 5.817 | 5.988 | 87,557 | +0.09(+1.45%) |
Nov 19, 2004 | 5.860 | 5.988 | 5.774 | 5.902 | 116,899 | +0.04(+0.73%) |
Nov 18, 2004 | 5.860 | 5.920 | 5.783 | 5.860 | 70,724 | +0.02(+0.29%) |
Nov 17, 2004 | 5.723 | 5.988 | 5.723 | 5.843 | 61,021 | +0.18(+3.17%) |
Nov 16, 2004 | 5.646 | 5.757 | 5.586 | 5.663 | 87,323 | -0.03(-0.60%) |
Nov 15, 2004 | 5.595 | 5.731 | 5.449 | 5.697 | 98,195 | +0.09(+1.68%) |
Nov 12, 2004 | 5.646 | 5.646 | 5.526 | 5.603 | 82,414 | -0.03(-0.61%) |
Nov 11, 2004 | 5.552 | 5.731 | 5.458 | 5.637 | 102,404 | +0.05(+0.92%) |
Nov 10, 2004 | 5.492 | 5.689 | 5.406 | 5.586 | 46,058 | +0.09(+1.71%) |
Nov 09, 2004 | 5.441 | 5.620 | 5.312 | 5.492 | 46,526 | +0.00(+0.00%) |
Nov 08, 2004 | 5.475 | 5.560 | 5.389 | 5.492 | 56,462 | -0.03(-0.47%) |
Nov 05, 2004 | 5.723 | 5.731 | 5.432 | 5.518 | 45,590 | -0.21(-3.59%) |
Nov 04, 2004 | 5.731 | 5.783 | 5.689 | 5.723 | 202,820 | -0.05(-0.89%) |
Nov 03, 2004 | 5.757 | 5.834 | 5.304 | 5.774 | 341,697 | +0.02(+0.30%) |
Nov 02, 2004 | 5.860 | 5.902 | 5.706 | 5.757 | 83,700 | -0.07(-1.17%) |
Nov 01, 2004 | 5.877 | 5.928 | 5.749 | 5.826 | 83,583 | -0.10(-1.73%) |
Oct 29, 2004 | 5.843 | 5.945 | 5.770 | 5.928 | 89,311 | +0.05(+0.87%) |
Oct 28, 2004 | 5.680 | 5.885 | 5.638 | 5.877 | 83,232 | +0.15(+2.54%) |
Oct 27, 2004 | 5.672 | 5.817 | 5.620 | 5.731 | 114,444 | +0.10(+1.82%) |
Oct 26, 2004 | 5.518 | 5.706 | 5.492 | 5.629 | 107,898 | +0.12(+2.17%) |
Oct 25, 2004 | 5.244 | 5.560 | 5.244 | 5.509 | 63,125 | +0.27(+5.06%) |
Oct 22, 2004 | 5.355 | 5.475 | 5.218 | 5.244 | 113,626 | -0.15(-2.70%) |
Oct 21, 2004 | 5.415 | 5.543 | 5.355 | 5.389 | 53,189 | +0.00(+0.00%) |
Oct 20, 2004 | 5.355 | 5.475 | 5.321 | 5.389 | 60,437 | -0.01(-0.16%) |
Oct 19, 2004 | 5.423 | 5.526 | 5.329 | 5.398 | 48,630 | +0.03(+0.48%) |
Oct 18, 2004 | 5.389 | 5.500 | 5.304 | 5.372 | 89,895 | -0.06(-1.10%) |
Oct 15, 2004 | 5.389 | 5.432 | 5.346 | 5.432 | 41,265 | +0.04(+0.79%) |
Oct 14, 2004 | 5.406 | 5.449 | 5.346 | 5.389 | 68,853 | -0.06(-1.10%) |
Oct 13, 2004 | 5.560 | 5.560 | 5.158 | 5.449 | 96,792 | -0.11(-2.00%) |
Oct 12, 2004 | 5.338 | 5.612 | 5.304 | 5.560 | 35,420 | +0.22(+4.17%) |
Oct 11, 2004 | 5.269 | 5.389 | 5.244 | 5.338 | 70,022 | +0.07(+1.30%) |
Oct 08, 2004 | 5.338 | 5.577 | 5.192 | 5.269 | 98,195 | -0.15(-2.84%) |
Oct 07, 2004 | 5.783 | 5.826 | 5.389 | 5.423 | 72,360 | -0.38(-6.63%) |
Oct 06, 2004 | 5.689 | 5.817 | 5.689 | 5.808 | 77,738 | +0.05(+0.89%) |
Oct 05, 2004 | 5.783 | 5.860 | 5.672 | 5.757 | 65,697 | -0.04(-0.74%) |
Oct 04, 2004 | 5.817 | 5.962 | 5.774 | 5.800 | 98,312 | -0.03(-0.59%) |