Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.580 | 7.580 | 7.501 | 7.501 | 2,828,452 | -0.08(-1.03%) |
Dec 30, 2004 | 7.589 | 7.612 | 7.559 | 7.579 | 2,588,261 | -0.01(-0.15%) |
Dec 29, 2004 | 7.550 | 7.627 | 7.520 | 7.591 | 4,362,428 | +0.04(+0.54%) |
Dec 28, 2004 | 7.485 | 7.556 | 7.447 | 7.550 | 3,584,224 | +0.07(+0.89%) |
Dec 27, 2004 | 7.475 | 7.577 | 7.475 | 7.483 | 4,697,867 | -0.00(-0.02%) |
Dec 23, 2004 | 7.389 | 7.498 | 7.382 | 7.485 | 6,020,986 | +0.07(+0.96%) |
Dec 22, 2004 | 7.389 | 7.447 | 7.327 | 7.414 | 7,766,855 | +0.03(+0.43%) |
Dec 21, 2004 | 7.304 | 7.396 | 7.208 | 7.382 | 13,411,336 | +0.06(+0.77%) |
Dec 20, 2004 | 7.230 | 7.447 | 7.202 | 7.325 | 39,311,204 | +0.48(+6.96%) |
Dec 17, 2004 | 6.668 | 7.114 | 6.637 | 6.849 | 25,676,244 | +0.24(+3.64%) |
Dec 16, 2004 | 6.459 | 6.614 | 6.410 | 6.608 | 8,270,703 | +0.15(+2.31%) |
Dec 15, 2004 | 6.404 | 6.475 | 6.385 | 6.459 | 3,500,019 | +0.04(+0.70%) |
Dec 14, 2004 | 6.369 | 6.424 | 6.353 | 6.414 | 2,908,515 | +0.04(+0.71%) |
Dec 13, 2004 | 6.255 | 6.372 | 6.246 | 6.369 | 2,205,889 | +0.11(+1.83%) |
Dec 10, 2004 | 6.247 | 6.285 | 6.201 | 6.255 | 1,785,555 | +0.01(+0.14%) |
Dec 09, 2004 | 6.214 | 6.247 | 6.182 | 6.246 | 1,932,568 | +0.03(+0.51%) |
Dec 08, 2004 | 6.242 | 6.258 | 6.207 | 6.214 | 3,438,936 | -0.02(-0.39%) |
Dec 07, 2004 | 6.295 | 6.300 | 6.239 | 6.239 | 3,134,902 | -0.14(-2.16%) |
Dec 06, 2004 | 6.295 | 6.378 | 6.281 | 6.376 | 2,458,158 | +0.10(+1.59%) |
Dec 03, 2004 | 6.300 | 6.327 | 6.233 | 6.276 | 3,369,226 | +0.00(+0.05%) |
Dec 02, 2004 | 6.305 | 6.317 | 6.216 | 6.274 | 3,736,414 | -0.03(-0.51%) |
Dec 01, 2004 | 6.339 | 6.340 | 6.262 | 6.305 | 3,714,327 | -0.07(-1.07%) |
Nov 30, 2004 | 6.392 | 6.405 | 6.324 | 6.373 | 2,936,469 | -0.03(-0.52%) |
Nov 29, 2004 | 6.504 | 6.536 | 6.381 | 6.407 | 2,585,155 | -0.10(-1.49%) |
Nov 26, 2004 | 6.501 | 6.527 | 6.495 | 6.504 | 538,703 | +0.00(+0.07%) |
Nov 24, 2004 | 6.531 | 6.562 | 6.482 | 6.500 | 1,574,353 | +0.00(+0.07%) |
Nov 23, 2004 | 6.498 | 6.524 | 6.444 | 6.495 | 1,970,874 | +0.02(+0.38%) |
Nov 22, 2004 | 6.345 | 6.472 | 6.329 | 6.471 | 2,760,467 | +0.14(+2.22%) |
Nov 19, 2004 | 6.394 | 6.395 | 6.310 | 6.330 | 2,119,613 | -0.06(-0.91%) |
Nov 18, 2004 | 6.378 | 6.429 | 6.378 | 6.388 | 2,584,465 | +0.01(+0.18%) |
Nov 17, 2004 | 6.404 | 6.518 | 6.366 | 6.376 | 5,486,424 | -0.10(-1.59%) |
Nov 16, 2004 | 6.481 | 6.552 | 6.471 | 6.479 | 1,819,720 | -0.03(-0.47%) |
Nov 15, 2004 | 6.520 | 6.533 | 6.476 | 6.510 | 1,484,971 | -0.02(-0.33%) |
Nov 12, 2004 | 6.520 | 6.533 | 6.455 | 6.531 | 4,965,666 | +0.03(+0.40%) |
Nov 11, 2004 | 6.476 | 6.520 | 6.426 | 6.505 | 1,614,039 | +0.06(+0.90%) |
Nov 10, 2004 | 6.456 | 6.478 | 6.405 | 6.447 | 1,586,086 | +0.02(+0.29%) |
Nov 09, 2004 | 6.443 | 6.473 | 6.408 | 6.429 | 2,055,769 | -0.04(-0.58%) |
Nov 08, 2004 | 6.426 | 6.481 | 6.426 | 6.466 | 2,400,871 | +0.06(+0.95%) |
Nov 05, 2004 | 6.433 | 6.449 | 6.337 | 6.405 | 4,121,892 | -0.03(-0.43%) |
Nov 04, 2004 | 6.259 | 6.437 | 6.252 | 6.433 | 6,459,610 | +0.18(+2.83%) |
Nov 03, 2004 | 6.143 | 6.266 | 6.143 | 6.256 | 5,095,769 | +0.18(+2.88%) |
Nov 02, 2004 | 6.239 | 6.245 | 6.072 | 6.081 | 2,673,846 | -0.14(-2.33%) |
Nov 01, 2004 | 6.171 | 6.243 | 6.171 | 6.226 | 4,050,456 | +0.06(+0.89%) |
Oct 29, 2004 | 6.171 | 6.179 | 6.094 | 6.171 | 3,242,919 | +0.02(+0.31%) |
Oct 28, 2004 | 6.117 | 6.158 | 6.090 | 6.152 | 4,967,046 | +0.03(+0.57%) |
Oct 27, 2004 | 6.150 | 6.162 | 6.088 | 6.117 | 2,702,490 | -0.03(-0.54%) |
Oct 26, 2004 | 6.030 | 6.156 | 5.998 | 6.150 | 4,141,563 | +0.13(+2.24%) |
Oct 25, 2004 | 5.946 | 6.039 | 5.942 | 6.016 | 4,894,920 | +0.07(+1.17%) |
Oct 22, 2004 | 5.926 | 5.998 | 5.872 | 5.946 | 6,064,814 | +0.07(+1.13%) |
Oct 21, 2004 | 5.948 | 5.948 | 5.878 | 5.879 | 4,439,041 | -0.06(-1.05%) |
Oct 20, 2004 | 5.934 | 5.955 | 5.885 | 5.942 | 8,663,429 | +0.00(+0.00%) |
Oct 19, 2004 | 5.994 | 6.004 | 5.913 | 5.942 | 4,303,416 | -0.05(-0.87%) |
Oct 18, 2004 | 6.040 | 6.050 | 5.978 | 5.994 | 9,378,134 | -0.05(-0.77%) |
Oct 15, 2004 | 6.075 | 6.090 | 5.988 | 6.040 | 5,280,053 | -0.03(-0.57%) |
Oct 14, 2004 | 6.075 | 6.107 | 6.056 | 6.075 | 2,245,920 | +0.00(+0.02%) |
Oct 13, 2004 | 6.176 | 6.179 | 6.029 | 6.074 | 3,652,554 | -0.12(-1.87%) |
Oct 12, 2004 | 6.168 | 6.197 | 6.137 | 6.189 | 3,138,008 | +0.03(+0.54%) |
Oct 11, 2004 | 6.150 | 6.176 | 6.139 | 6.156 | 2,352,902 | +0.01(+0.16%) |
Oct 08, 2004 | 6.172 | 6.174 | 6.114 | 6.146 | 6,738,452 | -0.06(-0.91%) |
Oct 07, 2004 | 6.294 | 6.294 | 6.197 | 6.203 | 1,848,708 | -0.06(-0.99%) |
Oct 06, 2004 | 6.236 | 6.284 | 6.218 | 6.265 | 3,006,869 | +0.01(+0.23%) |
Oct 05, 2004 | 6.213 | 6.259 | 6.203 | 6.250 | 2,035,063 | +0.03(+0.42%) |
Oct 04, 2004 | 6.213 | 6.237 | 6.197 | 6.224 | 3,023,779 | +0.01(+0.19%) |