Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 4,820 | +0.00(+0.00%) |
Dec 30, 2004 | 6.509 | 6.509 | 6.495 | 6.497 | 6,784 | +0.13(+1.98%) |
Dec 29, 2004 | 6.441 | 6.441 | 6.371 | 6.371 | 11,783 | -0.10(-1.52%) |
Dec 28, 2004 | 6.469 | 6.469 | 6.469 | 6.469 | 1,071 | +0.00(+0.00%) |
Dec 27, 2004 | 6.444 | 6.716 | 6.371 | 6.469 | 61,058 | -0.17(-2.53%) |
Dec 23, 2004 | 6.615 | 6.637 | 6.590 | 6.637 | 3,927 | +0.29(+4.64%) |
Dec 22, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 3,570 | -0.03(-0.44%) |
Dec 17, 2004 | 6.576 | 6.635 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 16, 2004 | 6.371 | 6.372 | 6.371 | 6.371 | 7,498 | +0.00(+0.00%) |
Dec 15, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.371 | 6.374 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 13, 2004 | 6.343 | 6.537 | 6.343 | 6.371 | 12,140 | +0.00(+0.00%) |
Dec 10, 2004 | 6.567 | 6.567 | 6.371 | 6.371 | 3,570 | -0.14(-2.15%) |
Dec 09, 2004 | 6.500 | 6.612 | 6.495 | 6.511 | 6,427 | +0.07(+1.09%) |
Dec 08, 2004 | 6.469 | 6.469 | 6.371 | 6.441 | 16,425 | -0.27(-4.01%) |
Dec 07, 2004 | 6.626 | 6.721 | 6.472 | 6.711 | 19,995 | +0.07(+1.02%) |
Dec 06, 2004 | 6.609 | 6.643 | 6.609 | 6.643 | 4,998 | +0.06(+0.94%) |
Dec 03, 2004 | 6.864 | 6.864 | 6.581 | 6.581 | 5,713 | -0.28(-4.12%) |
Dec 02, 2004 | 7.209 | 7.209 | 6.864 | 6.864 | 15,353 | -0.17(-2.39%) |
Dec 01, 2004 | 7.032 | 7.032 | 7.032 | 7.032 | 1,785 | +0.00(+0.00%) |
Nov 30, 2004 | 7.170 | 7.172 | 7.032 | 7.032 | 13,568 | -0.14(-1.91%) |
Nov 29, 2004 | 7.170 | 7.170 | 7.170 | 7.170 | 1,785 | -0.08(-1.16%) |
Nov 26, 2004 | 7.254 | 7.254 | 7.254 | 7.254 | 1,071 | +0.00(+0.00%) |
Nov 24, 2004 | 6.957 | 7.282 | 6.957 | 7.254 | 21,780 | +0.46(+6.72%) |
Nov 23, 2004 | 6.749 | 6.797 | 6.749 | 6.797 | 2,856 | -0.02(-0.33%) |
Nov 22, 2004 | 6.758 | 6.819 | 6.749 | 6.819 | 7,141 | -0.32(-4.47%) |
Nov 19, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 7.002 | 7.139 | 6.932 | 7.091 | 9,283 | +0.12(+1.73%) |
Nov 16, 2004 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.970 | 6.971 | 6.970 | 6.971 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 7.002 | 7.002 | 7.002 | 7.002 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.931 | 6.999 | 6.931 | 6.990 | 3,570 | +0.06(+0.85%) |
Nov 08, 2004 | 6.932 | 6.932 | 6.932 | 6.932 | 2,142 | +0.01(+0.08%) |
Nov 05, 2004 | 6.836 | 6.926 | 6.797 | 6.926 | 2,856 | +0.13(+1.90%) |
Nov 04, 2004 | 6.693 | 6.797 | 6.693 | 6.797 | 2,499 | +0.08(+1.12%) |
Nov 03, 2004 | 6.721 | 6.724 | 6.713 | 6.721 | 11,426 | -0.07(-0.99%) |
Nov 02, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 6.721 | 6.811 | 6.721 | 6.789 | 8,212 | +0.01(+0.17%) |
Oct 29, 2004 | 6.805 | 6.805 | 6.559 | 6.777 | 10,711 | -0.03(-0.45%) |
Oct 28, 2004 | 6.763 | 6.946 | 6.721 | 6.808 | 12,140 | +0.05(+0.75%) |
Oct 27, 2004 | 6.713 | 6.791 | 6.713 | 6.758 | 6,784 | +0.04(+0.54%) |
Oct 26, 2004 | 6.441 | 6.847 | 6.385 | 6.721 | 50,346 | +0.35(+5.49%) |
Oct 25, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 1,428 | -0.07(-1.09%) |
Oct 20, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 6.553 | 6.553 | 6.441 | 6.441 | 9,283 | +0.07(+1.10%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.371 | 6.371 | 7,855 | +0.00(+0.00%) |
Oct 12, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,498 | +0.00(+0.00%) |
Oct 11, 2004 | 6.371 | 6.416 | 6.371 | 6.371 | 36,420 | -0.01(-0.22%) |
Oct 08, 2004 | 6.371 | 6.441 | 6.371 | 6.385 | 20,709 | -0.05(-0.78%) |
Oct 07, 2004 | 6.385 | 6.436 | 6.385 | 6.436 | 1,785 | +0.13(+2.13%) |
Oct 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,570 | -0.02(-0.31%) |
Oct 05, 2004 | 6.553 | 6.553 | 6.301 | 6.321 | 4,641 | -0.19(-2.92%) |
Oct 04, 2004 | 6.511 | 6.511 | 6.511 | 6.511 | 357 | +0.07(+1.13%) |