Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.499 | 7.520 | 7.383 | 7.432 | 360,578 | -0.02(-0.32%) |
Dec 30, 2004 | 7.152 | 7.544 | 7.152 | 7.456 | 818,617 | +0.32(+4.46%) |
Dec 29, 2004 | 7.060 | 7.240 | 7.012 | 7.138 | 832,510 | +0.18(+2.56%) |
Dec 28, 2004 | 6.915 | 6.993 | 6.912 | 6.960 | 183,762 | +0.02(+0.34%) |
Dec 27, 2004 | 6.751 | 6.991 | 6.751 | 6.936 | 311,533 | +0.10(+1.42%) |
Dec 23, 2004 | 6.865 | 6.889 | 6.772 | 6.839 | 98,511 | -0.02(-0.31%) |
Dec 22, 2004 | 6.651 | 6.862 | 6.651 | 6.860 | 157,029 | +0.18(+2.67%) |
Dec 21, 2004 | 6.720 | 6.748 | 6.651 | 6.682 | 204,180 | +0.04(+0.64%) |
Dec 20, 2004 | 6.646 | 6.720 | 6.592 | 6.639 | 307,534 | -0.03(-0.43%) |
Dec 17, 2004 | 6.691 | 6.691 | 6.603 | 6.668 | 136,611 | +0.06(+0.86%) |
Dec 16, 2004 | 6.637 | 6.687 | 6.603 | 6.611 | 196,392 | -0.03(-0.43%) |
Dec 15, 2004 | 6.622 | 6.739 | 6.604 | 6.639 | 97,248 | -0.00(-0.07%) |
Dec 14, 2004 | 6.653 | 6.715 | 6.630 | 6.644 | 283,327 | -0.03(-0.43%) |
Dec 13, 2004 | 6.461 | 6.675 | 6.461 | 6.672 | 277,012 | +0.19(+3.01%) |
Dec 10, 2004 | 6.580 | 6.580 | 6.440 | 6.478 | 246,911 | -0.06(-0.98%) |
Dec 09, 2004 | 6.361 | 6.551 | 6.257 | 6.542 | 220,388 | -0.04(-0.58%) |
Dec 08, 2004 | 6.651 | 6.651 | 6.499 | 6.580 | 71,147 | -0.05(-0.79%) |
Dec 07, 2004 | 6.653 | 6.782 | 6.592 | 6.632 | 239,754 | -0.04(-0.53%) |
Dec 06, 2004 | 6.770 | 6.770 | 6.611 | 6.668 | 220,599 | -0.01(-0.13%) |
Dec 03, 2004 | 6.934 | 6.934 | 6.592 | 6.676 | 497,190 | -0.10(-1.48%) |
Dec 02, 2004 | 6.732 | 6.877 | 6.660 | 6.777 | 360,578 | -0.02(-0.31%) |
Dec 01, 2004 | 6.805 | 6.858 | 6.708 | 6.798 | 487,718 | -0.02(-0.31%) |
Nov 30, 2004 | 6.765 | 6.834 | 6.689 | 6.820 | 470,878 | +0.02(+0.31%) |
Nov 29, 2004 | 6.608 | 6.817 | 6.608 | 6.798 | 827,458 | +0.11(+1.63%) |
Nov 26, 2004 | 6.632 | 6.696 | 6.606 | 6.689 | 340,371 | +0.11(+1.66%) |
Nov 24, 2004 | 6.371 | 6.615 | 6.371 | 6.580 | 145,873 | +0.11(+1.73%) |
Nov 23, 2004 | 6.437 | 6.563 | 6.342 | 6.468 | 295,325 | +0.09(+1.42%) |
Nov 22, 2004 | 6.259 | 6.456 | 6.247 | 6.378 | 365,841 | -0.04(-0.63%) |
Nov 19, 2004 | 6.584 | 6.584 | 6.392 | 6.418 | 327,741 | -0.17(-2.53%) |
Nov 18, 2004 | 6.544 | 6.649 | 6.413 | 6.584 | 316,374 | +0.01(+0.22%) |
Nov 17, 2004 | 6.468 | 6.570 | 6.390 | 6.570 | 768,519 | +0.08(+1.28%) |
Nov 16, 2004 | 6.318 | 6.549 | 6.273 | 6.487 | 893,764 | +0.39(+6.39%) |
Nov 15, 2004 | 6.174 | 6.247 | 6.064 | 6.098 | 209,443 | -0.06(-1.00%) |
Nov 12, 2004 | 6.207 | 6.207 | 6.098 | 6.159 | 322,479 | +0.04(+0.58%) |
Nov 11, 2004 | 6.024 | 6.181 | 6.012 | 6.124 | 504,136 | +0.17(+2.91%) |
Nov 10, 2004 | 5.843 | 6.000 | 5.843 | 5.950 | 322,268 | +0.04(+0.64%) |
Nov 09, 2004 | 5.901 | 6.010 | 5.810 | 5.912 | 437,199 | -0.09(-1.46%) |
Nov 08, 2004 | 6.074 | 6.074 | 5.919 | 6.000 | 485,192 | -0.14(-2.28%) |
Nov 05, 2004 | 5.796 | 6.235 | 5.751 | 6.140 | 729,577 | +0.38(+6.51%) |
Nov 04, 2004 | 5.701 | 5.777 | 5.627 | 5.765 | 674,006 | +0.22(+3.90%) |
Nov 03, 2004 | 5.494 | 5.670 | 5.463 | 5.549 | 684,110 | +0.44(+8.65%) |
Nov 02, 2004 | 5.131 | 5.131 | 5.071 | 5.107 | 69,463 | +0.00(+0.05%) |
Nov 01, 2004 | 5.010 | 5.107 | 4.991 | 5.105 | 36,836 | +0.06(+1.22%) |
Oct 29, 2004 | 4.974 | 5.045 | 4.974 | 5.043 | 50,518 | +0.01(+0.28%) |
Oct 28, 2004 | 5.128 | 5.128 | 4.974 | 5.029 | 65,253 | -0.10(-1.99%) |
Oct 27, 2004 | 5.107 | 5.154 | 5.045 | 5.131 | 99,143 | -0.08(-1.59%) |
Oct 26, 2004 | 5.242 | 5.254 | 5.131 | 5.214 | 54,518 | +0.02(+0.37%) |
Oct 25, 2004 | 5.086 | 5.202 | 5.086 | 5.195 | 120,192 | -0.01(-0.14%) |
Oct 22, 2004 | 5.311 | 5.311 | 5.164 | 5.202 | 178,921 | -0.10(-1.93%) |
Oct 21, 2004 | 5.193 | 5.318 | 5.193 | 5.304 | 66,937 | +0.08(+1.50%) |
Oct 20, 2004 | 5.178 | 5.231 | 5.138 | 5.226 | 40,415 | +0.04(+0.82%) |
Oct 19, 2004 | 5.107 | 5.278 | 5.107 | 5.183 | 165,028 | +0.05(+0.93%) |
Oct 18, 2004 | 4.981 | 5.154 | 4.926 | 5.136 | 137,874 | +0.01(+0.19%) |
Oct 15, 2004 | 5.136 | 5.136 | 5.010 | 5.126 | 19,365 | +0.13(+2.57%) |
Oct 14, 2004 | 5.045 | 5.050 | 4.988 | 4.998 | 29,258 | -0.07(-1.36%) |
Oct 13, 2004 | 5.059 | 5.154 | 5.043 | 5.067 | 33,047 | +0.06(+1.28%) |
Oct 12, 2004 | 5.078 | 5.078 | 4.988 | 5.002 | 41,257 | -0.17(-3.22%) |
Oct 11, 2004 | 5.117 | 5.223 | 5.117 | 5.169 | 38,520 | -0.01(-0.14%) |
Oct 08, 2004 | 5.200 | 5.223 | 5.109 | 5.176 | 54,307 | -0.02(-0.32%) |
Oct 07, 2004 | 5.226 | 5.271 | 5.117 | 5.193 | 90,302 | -0.01(-0.14%) |
Oct 06, 2004 | 5.202 | 5.209 | 5.059 | 5.200 | 212,811 | -0.03(-0.59%) |
Oct 05, 2004 | 5.459 | 5.463 | 5.195 | 5.231 | 106,300 | -0.09(-1.74%) |
Oct 04, 2004 | 5.349 | 5.449 | 5.233 | 5.323 | 123,350 | +0.11(+2.14%) |