Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.602 | 6.809 | 6.556 | 6.729 | 6,506,235 | +0.13(+1.92%) |
Dec 30, 2004 | 6.629 | 6.664 | 6.572 | 6.602 | 3,336,009 | +0.01(+0.12%) |
Dec 29, 2004 | 6.552 | 6.625 | 6.536 | 6.595 | 3,892,793 | +0.02(+0.35%) |
Dec 28, 2004 | 6.545 | 6.652 | 6.529 | 6.572 | 3,802,081 | +0.00(+0.06%) |
Dec 27, 2004 | 6.510 | 6.621 | 6.472 | 6.568 | 4,866,121 | +0.03(+0.53%) |
Dec 23, 2004 | 6.625 | 6.629 | 6.426 | 6.533 | 5,406,222 | -0.06(-0.87%) |
Dec 22, 2004 | 6.522 | 6.652 | 6.510 | 6.591 | 9,495,819 | +0.07(+1.06%) |
Dec 21, 2004 | 6.510 | 6.583 | 6.487 | 6.522 | 7,329,680 | +0.02(+0.29%) |
Dec 20, 2004 | 6.587 | 6.587 | 6.437 | 6.503 | 7,496,507 | +0.01(+0.18%) |
Dec 17, 2004 | 6.483 | 6.587 | 6.476 | 6.491 | 8,844,413 | -0.13(-1.91%) |
Dec 16, 2004 | 6.679 | 6.733 | 6.568 | 6.618 | 6,154,074 | -0.09(-1.37%) |
Dec 15, 2004 | 6.687 | 6.729 | 6.602 | 6.710 | 6,833,371 | -0.01(-0.11%) |
Dec 14, 2004 | 6.529 | 6.717 | 6.522 | 6.717 | 12,042,009 | +0.18(+2.76%) |
Dec 13, 2004 | 6.518 | 6.541 | 6.403 | 6.537 | 6,377,466 | +0.03(+0.47%) |
Dec 10, 2004 | 6.733 | 6.748 | 6.315 | 6.506 | 11,003,514 | -0.03(-0.53%) |
Dec 09, 2004 | 6.311 | 6.556 | 6.180 | 6.541 | 15,312,852 | +0.19(+3.02%) |
Dec 08, 2004 | 6.230 | 6.384 | 6.061 | 6.349 | 14,054,354 | +0.12(+1.97%) |
Dec 07, 2004 | 6.061 | 6.253 | 5.958 | 6.226 | 24,469,282 | +0.09(+1.44%) |
Dec 06, 2004 | 6.077 | 6.157 | 6.019 | 6.138 | 10,001,772 | +0.03(+0.50%) |
Dec 03, 2004 | 6.203 | 6.230 | 6.081 | 6.107 | 7,843,975 | -0.10(-1.55%) |
Dec 02, 2004 | 6.292 | 6.295 | 6.115 | 6.203 | 7,963,882 | -0.14(-2.24%) |
Dec 01, 2004 | 6.246 | 6.376 | 6.192 | 6.345 | 10,207,178 | +0.14(+2.22%) |
Nov 30, 2004 | 6.215 | 6.234 | 6.096 | 6.207 | 10,700,098 | -0.02(-0.31%) |
Nov 29, 2004 | 6.253 | 6.272 | 6.173 | 6.226 | 5,842,317 | -0.01(-0.18%) |
Nov 26, 2004 | 6.249 | 6.261 | 6.223 | 6.238 | 1,829,878 | +0.00(+0.00%) |
Nov 24, 2004 | 6.253 | 6.269 | 6.207 | 6.238 | 4,831,974 | +0.03(+0.49%) |
Nov 23, 2004 | 6.119 | 6.223 | 6.107 | 6.207 | 5,835,279 | +0.06(+1.00%) |
Nov 22, 2004 | 6.081 | 6.176 | 6.031 | 6.146 | 4,354,694 | +0.04(+0.63%) |
Nov 19, 2004 | 6.257 | 6.257 | 6.092 | 6.107 | 5,551,153 | -0.15(-2.33%) |
Nov 18, 2004 | 6.341 | 6.341 | 6.246 | 6.253 | 4,073,435 | -0.07(-1.15%) |
Nov 17, 2004 | 6.395 | 6.399 | 6.299 | 6.326 | 5,052,498 | -0.02(-0.36%) |
Nov 16, 2004 | 6.338 | 6.349 | 6.311 | 6.349 | 4,895,577 | +0.01(+0.18%) |
Nov 15, 2004 | 6.253 | 6.353 | 6.211 | 6.338 | 6,479,386 | +0.08(+1.35%) |
Nov 12, 2004 | 6.223 | 6.272 | 6.169 | 6.253 | 7,509,279 | +0.00(+0.00%) |
Nov 11, 2004 | 6.253 | 6.284 | 6.236 | 6.253 | 10,284,335 | +0.05(+0.74%) |
Nov 10, 2004 | 6.269 | 6.269 | 6.184 | 6.207 | 8,635,359 | +0.01(+0.19%) |
Nov 09, 2004 | 6.196 | 6.234 | 6.150 | 6.196 | 6,025,566 | +0.02(+0.31%) |
Nov 08, 2004 | 6.219 | 6.226 | 6.119 | 6.176 | 6,797,139 | -0.04(-0.68%) |
Nov 05, 2004 | 6.130 | 6.269 | 6.119 | 6.219 | 13,406,598 | +0.14(+2.34%) |
Nov 04, 2004 | 5.885 | 6.084 | 5.885 | 6.077 | 7,091,692 | +0.17(+2.92%) |
Nov 03, 2004 | 5.881 | 5.927 | 5.850 | 5.904 | 5,683,832 | +0.05(+0.92%) |
Nov 02, 2004 | 5.843 | 5.885 | 5.781 | 5.850 | 8,681,236 | +0.03(+0.59%) |
Nov 01, 2004 | 5.816 | 5.866 | 5.774 | 5.816 | 4,952,141 | +0.02(+0.33%) |
Oct 29, 2004 | 5.747 | 5.824 | 5.716 | 5.797 | 7,804,615 | +0.03(+0.53%) |
Oct 28, 2004 | 5.774 | 5.793 | 5.720 | 5.766 | 7,756,131 | +0.00(+0.07%) |
Oct 27, 2004 | 5.639 | 5.808 | 5.632 | 5.762 | 6,430,120 | +0.11(+1.97%) |
Oct 26, 2004 | 5.697 | 5.712 | 5.620 | 5.651 | 7,125,839 | -0.05(-0.81%) |
Oct 25, 2004 | 5.743 | 5.751 | 5.659 | 5.697 | 5,458,356 | -0.05(-0.80%) |
Oct 22, 2004 | 5.716 | 5.785 | 5.701 | 5.743 | 6,043,552 | +0.01(+0.20%) |
Oct 21, 2004 | 5.774 | 5.793 | 5.697 | 5.731 | 6,340,451 | -0.02(-0.40%) |
Oct 20, 2004 | 5.889 | 5.896 | 5.659 | 5.754 | 8,997,685 | +0.04(+0.67%) |
Oct 19, 2004 | 5.754 | 5.774 | 5.670 | 5.716 | 7,742,315 | -0.09(-1.52%) |
Oct 18, 2004 | 5.774 | 5.824 | 5.728 | 5.804 | 8,545,429 | +0.04(+0.73%) |
Oct 15, 2004 | 5.720 | 5.781 | 5.678 | 5.762 | 9,505,463 | +0.05(+0.81%) |
Oct 14, 2004 | 5.754 | 5.770 | 5.697 | 5.716 | 8,504,765 | -0.05(-0.80%) |
Oct 13, 2004 | 5.870 | 5.877 | 5.754 | 5.762 | 9,331,860 | -0.03(-0.53%) |
Oct 12, 2004 | 5.754 | 5.804 | 5.708 | 5.793 | 10,904,721 | +0.01(+0.13%) |
Oct 11, 2004 | 5.831 | 5.847 | 5.774 | 5.785 | 5,897,839 | -0.04(-0.66%) |
Oct 08, 2004 | 5.877 | 5.904 | 5.801 | 5.824 | 8,521,187 | -0.08(-1.43%) |
Oct 07, 2004 | 5.946 | 5.954 | 5.896 | 5.908 | 7,432,122 | -0.06(-0.96%) |
Oct 06, 2004 | 5.946 | 5.969 | 5.931 | 5.965 | 6,244,004 | -0.00(-0.06%) |
Oct 05, 2004 | 5.985 | 5.985 | 5.942 | 5.969 | 8,619,458 | -0.02(-0.32%) |
Oct 04, 2004 | 6.426 | 6.426 | 5.965 | 5.989 | 10,142,532 | -0.07(-1.20%) |