Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.786 | 6.848 | 6.772 | 6.793 | 243,314 | +0.03(+0.41%) |
Dec 30, 2004 | 6.793 | 6.832 | 6.751 | 6.765 | 644,999 | -0.01(-0.10%) |
Dec 29, 2004 | 6.735 | 6.793 | 6.700 | 6.772 | 1,363,425 | +0.06(+0.87%) |
Dec 28, 2004 | 6.730 | 6.753 | 6.693 | 6.714 | 670,914 | +0.06(+0.88%) |
Dec 27, 2004 | 6.661 | 6.682 | 6.633 | 6.655 | 681,712 | +0.01(+0.21%) |
Dec 23, 2004 | 6.661 | 6.682 | 6.630 | 6.642 | 788,253 | -0.01(-0.08%) |
Dec 22, 2004 | 6.723 | 6.723 | 6.585 | 6.647 | 1,344,709 | -0.05(-0.68%) |
Dec 21, 2004 | 6.835 | 6.854 | 6.693 | 6.693 | 1,428,213 | -0.11(-1.57%) |
Dec 20, 2004 | 6.792 | 6.808 | 6.771 | 6.800 | 701,149 | +0.04(+0.53%) |
Dec 17, 2004 | 6.835 | 6.880 | 6.748 | 6.764 | 803,370 | -0.07(-1.04%) |
Dec 16, 2004 | 6.987 | 7.001 | 6.807 | 6.835 | 894,073 | -0.25(-3.47%) |
Dec 15, 2004 | 6.850 | 7.080 | 6.833 | 7.080 | 1,244,647 | +0.23(+3.39%) |
Dec 14, 2004 | 6.862 | 6.885 | 6.773 | 6.848 | 1,410,217 | +0.02(+0.31%) |
Dec 13, 2004 | 6.711 | 6.860 | 6.696 | 6.828 | 418,242 | +0.15(+2.27%) |
Dec 10, 2004 | 6.758 | 6.758 | 6.668 | 6.676 | 1,169,062 | -0.03(-0.50%) |
Dec 09, 2004 | 6.671 | 6.719 | 6.647 | 6.710 | 707,628 | +0.03(+0.42%) |
Dec 08, 2004 | 6.671 | 6.737 | 6.617 | 6.682 | 950,222 | +0.00(+0.00%) |
Dec 07, 2004 | 6.786 | 6.786 | 6.655 | 6.682 | 1,442,610 | -0.14(-2.04%) |
Dec 06, 2004 | 6.779 | 6.821 | 6.693 | 6.821 | 1,008,531 | +0.02(+0.22%) |
Dec 03, 2004 | 6.723 | 6.829 | 6.669 | 6.805 | 855,920 | +0.11(+1.70%) |
Dec 02, 2004 | 6.876 | 6.932 | 6.501 | 6.692 | 1,394,379 | -0.08(-1.11%) |
Dec 01, 2004 | 6.987 | 7.043 | 6.737 | 6.767 | 872,477 | -0.24(-3.47%) |
Nov 30, 2004 | 6.862 | 7.115 | 6.858 | 7.010 | 1,801,104 | +0.13(+1.94%) |
Nov 29, 2004 | 7.068 | 7.071 | 6.828 | 6.876 | 1,739,195 | -0.16(-2.23%) |
Nov 26, 2004 | 6.918 | 7.037 | 6.918 | 7.033 | 657,957 | +0.19(+2.80%) |
Nov 24, 2004 | 6.696 | 6.865 | 6.696 | 6.842 | 1,120,831 | +0.13(+1.90%) |
Nov 23, 2004 | 6.689 | 6.754 | 6.671 | 6.714 | 1,066,121 | -0.02(-0.25%) |
Nov 22, 2004 | 6.765 | 6.765 | 6.654 | 6.730 | 825,686 | -0.14(-2.08%) |
Nov 19, 2004 | 6.890 | 6.911 | 6.839 | 6.873 | 648,599 | +0.00(+0.04%) |
Nov 18, 2004 | 6.869 | 6.897 | 6.837 | 6.871 | 1,620,417 | +0.04(+0.53%) |
Nov 17, 2004 | 6.842 | 6.961 | 6.808 | 6.835 | 1,650,652 | +0.10(+1.44%) |
Nov 16, 2004 | 6.598 | 6.790 | 6.587 | 6.737 | 2,159,597 | +0.26(+3.97%) |
Nov 15, 2004 | 7.114 | 7.114 | 6.473 | 6.480 | 3,991,655 | -0.67(-9.35%) |
Nov 12, 2004 | 6.626 | 7.182 | 6.626 | 7.149 | 2,700,936 | +0.49(+7.36%) |
Nov 11, 2004 | 6.690 | 6.690 | 6.578 | 6.658 | 801,930 | -0.03(-0.48%) |
Nov 10, 2004 | 6.605 | 6.854 | 6.557 | 6.690 | 1,413,816 | +0.18(+2.75%) |
Nov 09, 2004 | 6.387 | 6.543 | 6.385 | 6.511 | 914,229 | +0.13(+1.96%) |
Nov 08, 2004 | 6.425 | 6.487 | 6.336 | 6.386 | 891,913 | +0.07(+1.14%) |
Nov 05, 2004 | 6.298 | 6.385 | 6.233 | 6.314 | 763,057 | +0.05(+0.80%) |
Nov 04, 2004 | 6.165 | 6.322 | 6.165 | 6.264 | 2,296,371 | +0.12(+2.01%) |
Nov 03, 2004 | 6.154 | 6.193 | 6.118 | 6.140 | 958,861 | +0.10(+1.66%) |
Nov 02, 2004 | 6.272 | 6.272 | 6.040 | 6.040 | 1,227,371 | -0.20(-3.27%) |
Nov 01, 2004 | 6.251 | 6.251 | 6.154 | 6.244 | 683,152 | +0.03(+0.40%) |
Oct 29, 2004 | 6.196 | 6.230 | 6.158 | 6.219 | 1,582,264 | +0.00(+0.04%) |
Oct 28, 2004 | 6.184 | 6.237 | 6.133 | 6.216 | 2,281,254 | +0.03(+0.45%) |
Oct 27, 2004 | 6.147 | 6.303 | 6.057 | 6.189 | 1,189,938 | -0.03(-0.45%) |
Oct 26, 2004 | 6.029 | 6.257 | 5.907 | 6.216 | 2,415,869 | +0.27(+4.56%) |
Oct 25, 2004 | 5.941 | 5.972 | 5.834 | 5.946 | 1,004,932 | +0.04(+0.66%) |
Oct 22, 2004 | 5.994 | 6.029 | 5.891 | 5.907 | 1,480,044 | -0.07(-1.12%) |
Oct 21, 2004 | 5.793 | 5.997 | 5.779 | 5.973 | 3,250,193 | +0.18(+3.14%) |
Oct 20, 2004 | 5.869 | 5.987 | 5.737 | 5.791 | 3,136,455 | -0.11(-1.91%) |
Oct 19, 2004 | 6.244 | 6.244 | 5.904 | 5.904 | 1,216,573 | -0.20(-3.34%) |
Oct 18, 2004 | 6.168 | 6.293 | 6.030 | 6.108 | 1,084,117 | -0.04(-0.70%) |
Oct 15, 2004 | 5.918 | 6.189 | 5.904 | 6.151 | 1,437,571 | +0.28(+4.68%) |
Oct 14, 2004 | 6.071 | 6.118 | 5.876 | 5.876 | 2,363,319 | -0.23(-3.75%) |
Oct 13, 2004 | 6.348 | 6.358 | 5.954 | 6.105 | 1,936,438 | -0.20(-3.19%) |
Oct 12, 2004 | 6.335 | 6.372 | 6.272 | 6.307 | 730,663 | -0.12(-1.92%) |
Oct 11, 2004 | 6.772 | 6.772 | 6.223 | 6.430 | 2,631,829 | -0.20(-2.98%) |
Oct 08, 2004 | 6.779 | 6.783 | 6.621 | 6.628 | 1,222,332 | +0.01(+0.17%) |
Oct 07, 2004 | 6.689 | 6.722 | 6.605 | 6.617 | 2,181,913 | -0.07(-1.08%) |
Oct 06, 2004 | 6.619 | 6.778 | 6.619 | 6.689 | 1,945,077 | +0.16(+2.45%) |
Oct 05, 2004 | 6.543 | 6.612 | 6.529 | 6.529 | 1,856,533 | +0.07(+1.08%) |
Oct 04, 2004 | 6.425 | 6.515 | 6.422 | 6.460 | 830,725 | +0.08(+1.20%) |