Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.397 | 6.448 | 6.392 | 6.408 | 2,014,723 | +0.00(+0.02%) |
Dec 30, 2004 | 6.397 | 6.427 | 6.386 | 6.407 | 2,525,674 | +0.00(+0.04%) |
Dec 29, 2004 | 6.370 | 6.420 | 6.370 | 6.404 | 2,490,335 | +0.02(+0.32%) |
Dec 28, 2004 | 6.286 | 6.407 | 6.286 | 6.384 | 3,039,570 | +0.09(+1.49%) |
Dec 27, 2004 | 6.302 | 6.350 | 6.260 | 6.290 | 1,483,893 | +0.01(+0.09%) |
Dec 23, 2004 | 6.267 | 6.298 | 6.240 | 6.285 | 2,133,626 | +0.02(+0.30%) |
Dec 22, 2004 | 6.295 | 6.328 | 6.245 | 6.266 | 5,300,935 | -0.05(-0.80%) |
Dec 21, 2004 | 6.306 | 6.343 | 6.255 | 6.316 | 5,495,670 | +0.02(+0.32%) |
Dec 20, 2004 | 6.308 | 6.331 | 6.268 | 6.295 | 4,254,000 | +0.00(+0.04%) |
Dec 17, 2004 | 6.255 | 6.335 | 6.248 | 6.293 | 5,914,960 | +0.00(+0.04%) |
Dec 16, 2004 | 6.262 | 6.334 | 6.252 | 6.290 | 3,387,444 | +0.01(+0.15%) |
Dec 15, 2004 | 6.264 | 6.350 | 6.264 | 6.281 | 4,230,808 | +0.01(+0.19%) |
Dec 14, 2004 | 6.262 | 6.301 | 6.240 | 6.268 | 4,200,623 | -0.00(-0.06%) |
Dec 13, 2004 | 6.232 | 6.297 | 6.221 | 6.272 | 4,020,980 | +0.04(+0.70%) |
Dec 10, 2004 | 6.347 | 6.347 | 6.186 | 6.229 | 3,670,529 | -0.01(-0.09%) |
Dec 09, 2004 | 6.194 | 6.245 | 6.161 | 6.234 | 5,962,815 | +0.01(+0.24%) |
Dec 08, 2004 | 6.267 | 6.268 | 6.149 | 6.219 | 11,656,903 | -0.05(-0.76%) |
Dec 07, 2004 | 6.301 | 6.373 | 6.266 | 6.267 | 7,901,338 | -0.03(-0.52%) |
Dec 06, 2004 | 6.327 | 6.339 | 6.251 | 6.300 | 4,383,578 | -0.03(-0.43%) |
Dec 03, 2004 | 6.289 | 6.342 | 6.279 | 6.327 | 7,486,834 | +0.02(+0.28%) |
Dec 02, 2004 | 6.268 | 6.321 | 6.209 | 6.309 | 6,755,747 | -0.07(-1.06%) |
Dec 01, 2004 | 6.214 | 6.380 | 6.211 | 6.377 | 4,497,696 | +0.21(+3.41%) |
Nov 30, 2004 | 6.173 | 6.202 | 6.160 | 6.166 | 4,445,423 | -0.03(-0.46%) |
Nov 29, 2004 | 6.245 | 6.255 | 6.126 | 6.195 | 5,070,491 | -0.02(-0.39%) |
Nov 26, 2004 | 6.230 | 6.248 | 6.195 | 6.219 | 1,307,564 | +0.00(+0.07%) |
Nov 24, 2004 | 6.200 | 6.266 | 6.200 | 6.215 | 3,726,851 | +0.03(+0.53%) |
Nov 23, 2004 | 6.084 | 6.187 | 6.071 | 6.183 | 5,779,123 | +0.15(+2.45%) |
Nov 22, 2004 | 5.949 | 6.035 | 5.927 | 6.035 | 2,783,727 | +0.10(+1.60%) |
Nov 19, 2004 | 5.976 | 5.983 | 5.918 | 5.940 | 2,711,207 | -0.06(-0.95%) |
Nov 18, 2004 | 5.991 | 6.027 | 5.898 | 5.997 | 4,414,501 | +0.03(+0.57%) |
Nov 17, 2004 | 6.024 | 6.107 | 5.957 | 5.963 | 3,547,577 | -0.05(-0.84%) |
Nov 16, 2004 | 6.065 | 6.069 | 5.991 | 6.013 | 3,307,194 | -0.07(-1.23%) |
Nov 15, 2004 | 6.029 | 6.123 | 5.957 | 6.088 | 6,798,817 | -0.02(-0.29%) |
Nov 12, 2004 | 6.177 | 6.183 | 6.097 | 6.105 | 5,275,534 | -0.09(-1.47%) |
Nov 11, 2004 | 6.187 | 6.226 | 6.113 | 6.196 | 3,585,125 | +0.01(+0.15%) |
Nov 10, 2004 | 6.127 | 6.247 | 6.127 | 6.187 | 3,784,278 | +0.07(+1.20%) |
Nov 09, 2004 | 6.146 | 6.165 | 6.080 | 6.113 | 5,063,865 | -0.05(-0.77%) |
Nov 08, 2004 | 6.248 | 6.249 | 6.146 | 6.161 | 6,790,350 | -0.09(-1.39%) |
Nov 05, 2004 | 6.213 | 6.271 | 6.168 | 6.248 | 6,024,291 | +0.04(+0.61%) |
Nov 04, 2004 | 5.990 | 6.259 | 5.984 | 6.210 | 7,852,378 | +0.20(+3.35%) |
Nov 03, 2004 | 5.933 | 6.009 | 5.908 | 6.009 | 6,517,941 | +0.12(+2.01%) |
Nov 02, 2004 | 5.919 | 5.959 | 5.873 | 5.891 | 4,314,372 | -0.02(-0.41%) |
Nov 01, 2004 | 5.899 | 5.927 | 5.874 | 5.915 | 4,212,402 | +0.01(+0.11%) |
Oct 29, 2004 | 5.881 | 5.929 | 5.858 | 5.908 | 4,258,786 | -0.00(-0.05%) |
Oct 28, 2004 | 5.912 | 5.933 | 5.846 | 5.911 | 3,840,969 | -0.00(-0.02%) |
Oct 27, 2004 | 5.892 | 5.917 | 5.835 | 5.912 | 3,221,422 | +0.03(+0.46%) |
Oct 26, 2004 | 5.779 | 5.889 | 5.773 | 5.885 | 4,924,716 | +0.11(+1.88%) |
Oct 25, 2004 | 5.823 | 5.831 | 5.763 | 5.777 | 3,429,042 | -0.05(-0.79%) |
Oct 22, 2004 | 5.908 | 5.912 | 5.815 | 5.823 | 3,152,215 | -0.09(-1.45%) |
Oct 21, 2004 | 5.864 | 5.960 | 5.850 | 5.908 | 6,629,850 | +0.00(+0.05%) |
Oct 20, 2004 | 5.866 | 5.911 | 5.770 | 5.906 | 5,710,653 | +0.03(+0.51%) |
Oct 19, 2004 | 5.847 | 5.942 | 5.842 | 5.876 | 7,534,322 | +0.02(+0.35%) |
Oct 18, 2004 | 5.786 | 5.861 | 5.684 | 5.855 | 4,539,661 | +0.03(+0.56%) |
Oct 15, 2004 | 5.760 | 5.834 | 5.760 | 5.823 | 4,600,769 | +0.06(+1.08%) |
Oct 14, 2004 | 5.739 | 5.773 | 5.721 | 5.760 | 4,001,469 | +0.03(+0.47%) |
Oct 13, 2004 | 5.730 | 5.766 | 5.695 | 5.733 | 5,857,901 | +0.03(+0.45%) |
Oct 12, 2004 | 5.577 | 5.713 | 5.577 | 5.707 | 4,798,450 | +0.09(+1.62%) |
Oct 11, 2004 | 5.627 | 5.646 | 5.566 | 5.616 | 2,839,681 | -0.01(-0.19%) |
Oct 08, 2004 | 5.650 | 5.716 | 5.615 | 5.627 | 3,550,154 | -0.05(-0.81%) |
Oct 07, 2004 | 5.620 | 5.707 | 5.619 | 5.673 | 4,322,839 | +0.03(+0.51%) |
Oct 06, 2004 | 5.732 | 5.785 | 5.623 | 5.645 | 6,749,857 | +0.01(+0.14%) |
Oct 05, 2004 | 5.551 | 5.658 | 5.542 | 5.637 | 6,948,642 | +0.09(+1.54%) |
Oct 04, 2004 | 5.486 | 5.569 | 5.463 | 5.551 | 5,713,966 | +0.07(+1.19%) |