Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.231 | 6.287 | 6.205 | 6.257 | 2,274,827 | +0.03(+0.45%) |
Dec 30, 2004 | 6.177 | 6.252 | 6.151 | 6.229 | 2,018,274 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.101 | 6.155 | 1,408,731 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,373 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,159,932 | -0.02(-0.25%) |
Dec 23, 2004 | 6.138 | 6.140 | 6.036 | 6.057 | 2,770,859 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.177 | 6.020 | 6.127 | 6,304,454 | +0.19(+3.14%) |
Dec 21, 2004 | 5.869 | 5.942 | 5.849 | 5.940 | 3,859,361 | +0.05(+0.88%) |
Dec 20, 2004 | 5.971 | 6.014 | 5.836 | 5.888 | 3,779,535 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,626 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,702 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.906 | 6.046 | 3,361,945 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,264 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.830 | 5.869 | 2,811,926 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.908 | 5.825 | 5.877 | 1,889,536 | -0.03(-0.51%) |
Dec 09, 2004 | 5.932 | 5.951 | 5.821 | 5.908 | 2,872,372 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,578 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,025 | -0.02(-0.41%) |
Dec 06, 2004 | 5.958 | 5.960 | 5.778 | 5.823 | 4,555,652 | -0.04(-0.67%) |
Dec 03, 2004 | 5.908 | 5.932 | 5.808 | 5.862 | 3,084,167 | -0.08(-1.42%) |
Dec 02, 2004 | 5.906 | 6.038 | 5.819 | 5.947 | 3,595,426 | -0.04(-0.65%) |
Dec 01, 2004 | 5.810 | 6.042 | 5.810 | 5.986 | 6,642,679 | +0.16(+2.68%) |
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.830 | 5,442,050 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.125 | 5.895 | 5.971 | 3,899,044 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.062 | 980,990 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,026 | -0.02(-0.39%) |
Nov 23, 2004 | 6.023 | 6.138 | 5.981 | 6.055 | 4,873,113 | +0.07(+1.20%) |
Nov 22, 2004 | 5.869 | 6.007 | 5.869 | 5.984 | 2,802,236 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,424 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,073 | -0.03(-0.53%) |
Nov 17, 2004 | 6.190 | 6.194 | 6.027 | 6.079 | 6,383,358 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,031,752 | -0.19(-3.14%) |
Nov 15, 2004 | 6.177 | 6.209 | 6.048 | 6.133 | 6,692,975 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.919 | 6.066 | 5,490,500 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.997 | 2,490,312 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,329,924 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,468 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.893 | 5,879,020 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.112 | 5.851 | 5.906 | 7,905,600 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,547,357 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,646,929 | -0.03(-0.45%) |
Nov 02, 2004 | 5.726 | 5.821 | 5.704 | 5.793 | 7,804,087 | +0.09(+1.52%) |
Nov 01, 2004 | 5.667 | 5.745 | 5.598 | 5.706 | 8,001,115 | +0.01(+0.23%) |
Oct 29, 2004 | 5.520 | 5.704 | 5.440 | 5.693 | 11,396,745 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,311 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,360,754 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.193 | 4.991 | 5.162 | 7,844,231 | +0.17(+3.48%) |
Oct 25, 2004 | 5.039 | 5.047 | 4.967 | 4.989 | 5,582,324 | -0.03(-0.65%) |
Oct 22, 2004 | 5.011 | 5.076 | 5.000 | 5.021 | 7,709,033 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,320 | +0.01(+0.17%) |
Oct 20, 2004 | 5.039 | 5.065 | 4.969 | 5.011 | 7,728,874 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.115 | 5.000 | 5.043 | 5,323,003 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.985 | 5.080 | 2,832,228 | +0.08(+1.65%) |
Oct 15, 2004 | 5.011 | 5.052 | 4.941 | 4.998 | 8,786,923 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.013 | 5.028 | 5,177,654 | -0.06(-1.23%) |
Oct 13, 2004 | 5.050 | 5.130 | 4.995 | 5.091 | 5,345,151 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,073 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 5.000 | 5.032 | 5,652,922 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.063 | 5.076 | 7,018,741 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.896 | 5.082 | 11,353,832 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,671 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,740 | -0.01(-0.13%) |
Oct 04, 2004 | 5.076 | 5.275 | 5.065 | 5.184 | 5,430,976 | +0.09(+1.79%) |