Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.215 | 7.228 | 7.183 | 7.197 | 164,431 | -0.01(-0.12%) |
Dec 30, 2004 | 7.206 | 7.215 | 7.174 | 7.206 | 446,504 | +0.01(+0.09%) |
Dec 29, 2004 | 7.170 | 7.232 | 7.147 | 7.199 | 1,371,151 | -0.04(-0.62%) |
Dec 28, 2004 | 7.237 | 7.264 | 7.228 | 7.244 | 282,964 | +0.01(+0.19%) |
Dec 27, 2004 | 7.206 | 7.269 | 7.206 | 7.230 | 810,124 | +0.04(+0.59%) |
Dec 23, 2004 | 7.152 | 7.190 | 7.136 | 7.188 | 849,784 | +0.13(+1.78%) |
Dec 22, 2004 | 7.029 | 7.091 | 7.008 | 7.062 | 826,612 | +0.12(+1.75%) |
Dec 21, 2004 | 6.923 | 6.957 | 6.880 | 6.941 | 673,766 | +0.01(+0.19%) |
Dec 20, 2004 | 6.919 | 6.957 | 6.898 | 6.928 | 502,205 | -0.02(-0.35%) |
Dec 17, 2004 | 6.925 | 6.963 | 6.892 | 6.952 | 1,674,613 | -0.15(-2.15%) |
Dec 16, 2004 | 7.136 | 7.159 | 7.082 | 7.105 | 503,542 | -0.02(-0.28%) |
Dec 15, 2004 | 7.177 | 7.197 | 7.091 | 7.125 | 921,527 | +0.10(+1.41%) |
Dec 14, 2004 | 6.995 | 7.040 | 6.984 | 7.026 | 970,545 | +0.09(+1.23%) |
Dec 13, 2004 | 6.880 | 6.945 | 6.858 | 6.941 | 833,742 | +0.06(+0.91%) |
Dec 10, 2004 | 6.786 | 6.887 | 6.786 | 6.878 | 2,060,069 | -0.00(-0.03%) |
Dec 09, 2004 | 6.831 | 6.898 | 6.770 | 6.880 | 819,036 | +0.15(+2.23%) |
Dec 08, 2004 | 6.708 | 6.755 | 6.678 | 6.730 | 658,170 | -0.04(-0.63%) |
Dec 07, 2004 | 6.833 | 6.869 | 6.766 | 6.773 | 689,363 | -0.06(-0.92%) |
Dec 06, 2004 | 6.845 | 6.849 | 6.809 | 6.836 | 1,649,659 | -0.01(-0.20%) |
Dec 03, 2004 | 6.795 | 6.865 | 6.793 | 6.849 | 1,687,091 | +0.07(+1.09%) |
Dec 02, 2004 | 6.782 | 6.813 | 6.755 | 6.775 | 2,877,323 | +0.07(+1.04%) |
Dec 01, 2004 | 6.654 | 6.721 | 6.649 | 6.705 | 1,671,940 | +0.11(+1.60%) |
Nov 30, 2004 | 6.687 | 6.692 | 6.598 | 6.600 | 809,233 | -0.13(-1.87%) |
Nov 29, 2004 | 6.730 | 6.753 | 6.699 | 6.726 | 1,730,315 | +0.03(+0.47%) |
Nov 26, 2004 | 6.660 | 6.712 | 6.652 | 6.694 | 437,146 | +0.05(+0.78%) |
Nov 24, 2004 | 6.685 | 6.703 | 6.622 | 6.643 | 2,367,987 | -0.02(-0.24%) |
Nov 23, 2004 | 6.654 | 6.669 | 6.598 | 6.658 | 1,027,138 | +0.05(+0.82%) |
Nov 22, 2004 | 6.542 | 6.620 | 6.519 | 6.604 | 519,139 | +0.07(+1.03%) |
Nov 19, 2004 | 6.663 | 6.665 | 6.521 | 6.537 | 1,001,738 | -0.04(-0.65%) |
Nov 18, 2004 | 6.553 | 6.593 | 6.544 | 6.580 | 2,794,439 | +0.02(+0.38%) |
Nov 17, 2004 | 6.521 | 6.584 | 6.508 | 6.555 | 2,737,846 | +0.06(+0.90%) |
Nov 16, 2004 | 6.492 | 6.551 | 6.461 | 6.497 | 459,872 | -0.07(-1.03%) |
Nov 15, 2004 | 6.580 | 6.580 | 6.521 | 6.564 | 730,359 | -0.08(-1.22%) |
Nov 12, 2004 | 6.593 | 6.652 | 6.568 | 6.645 | 604,696 | +0.02(+0.27%) |
Nov 11, 2004 | 6.562 | 6.643 | 6.557 | 6.627 | 2,084,132 | +0.17(+2.61%) |
Nov 10, 2004 | 6.521 | 6.542 | 6.459 | 6.459 | 2,983,379 | +0.01(+0.17%) |
Nov 09, 2004 | 6.452 | 6.485 | 6.402 | 6.447 | 681,788 | +0.06(+0.88%) |
Nov 08, 2004 | 6.441 | 6.463 | 6.384 | 6.391 | 864,934 | -0.03(-0.42%) |
Nov 05, 2004 | 6.461 | 6.476 | 6.362 | 6.418 | 806,559 | -0.03(-0.52%) |
Nov 04, 2004 | 6.353 | 6.463 | 6.337 | 6.452 | 6,973,844 | +0.15(+2.42%) |
Nov 03, 2004 | 6.313 | 6.335 | 6.261 | 6.299 | 4,111,671 | +0.12(+1.89%) |
Nov 02, 2004 | 6.176 | 6.232 | 6.162 | 6.182 | 676,440 | +0.00(+0.07%) |
Nov 01, 2004 | 6.171 | 6.196 | 6.140 | 6.178 | 639,900 | +0.02(+0.36%) |
Oct 29, 2004 | 6.140 | 6.174 | 6.120 | 6.156 | 444,721 | +0.06(+1.03%) |
Oct 28, 2004 | 6.079 | 6.124 | 6.064 | 6.093 | 1,282,474 | +0.08(+1.27%) |
Oct 27, 2004 | 5.987 | 6.025 | 5.924 | 6.016 | 519,584 | +0.00(+0.00%) |
Oct 26, 2004 | 5.983 | 6.016 | 5.909 | 6.016 | 552,114 | +0.04(+0.75%) |
Oct 25, 2004 | 5.945 | 5.974 | 5.913 | 5.972 | 719,665 | +0.07(+1.26%) |
Oct 22, 2004 | 5.954 | 5.972 | 5.897 | 5.897 | 3,535,494 | -0.18(-3.03%) |
Oct 21, 2004 | 6.007 | 6.082 | 5.996 | 6.082 | 1,727,196 | +0.10(+1.69%) |
Oct 20, 2004 | 5.978 | 6.003 | 5.956 | 5.981 | 665,300 | +0.05(+0.91%) |
Oct 19, 2004 | 5.989 | 5.996 | 5.913 | 5.927 | 466,111 | +0.00(+0.00%) |
Oct 18, 2004 | 5.891 | 5.931 | 5.866 | 5.927 | 440,711 | +0.00(+0.04%) |
Oct 15, 2004 | 5.884 | 5.958 | 5.857 | 5.924 | 740,163 | +0.10(+1.77%) |
Oct 14, 2004 | 5.853 | 5.871 | 5.799 | 5.821 | 1,738,782 | -0.02(-0.27%) |
Oct 13, 2004 | 5.904 | 5.906 | 5.812 | 5.837 | 1,557,417 | -0.05(-0.84%) |
Oct 12, 2004 | 5.900 | 5.906 | 5.823 | 5.886 | 1,964,262 | -0.13(-2.09%) |
Oct 11, 2004 | 6.014 | 6.028 | 5.992 | 6.012 | 660,398 | +0.01(+0.19%) |
Oct 08, 2004 | 6.030 | 6.073 | 5.983 | 6.001 | 503,097 | -0.01(-0.15%) |
Oct 07, 2004 | 6.025 | 6.048 | 5.989 | 6.010 | 1,367,140 | +0.01(+0.15%) |
Oct 06, 2004 | 5.958 | 6.007 | 5.940 | 6.001 | 305,244 | +0.00(+0.04%) |
Oct 05, 2004 | 5.992 | 6.030 | 5.960 | 5.998 | 610,044 | +0.01(+0.11%) |
Oct 04, 2004 | 5.947 | 6.034 | 5.947 | 5.992 | 962,524 | +0.05(+0.79%) |