Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 60,756 | +0.00(+0.00%) |
Dec 30, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 60,756 | -0.25(-3.91%) |
Dec 29, 2004 | 6.400 | 6.400 | 6.250 | 6.400 | 39,832 | +0.10(+1.59%) |
Dec 28, 2004 | 6.300 | 6.400 | 6.100 | 6.300 | 60,970 | +0.00(+0.00%) |
Dec 27, 2004 | 6.300 | 6.400 | 6.100 | 6.300 | 60,970 | +0.10(+1.61%) |
Dec 23, 2004 | 6.200 | 6.450 | 6.150 | 6.200 | 225,717 | +0.00(+0.00%) |
Dec 22, 2004 | 6.200 | 6.450 | 6.150 | 6.200 | 225,717 | +0.05(+0.81%) |
Dec 21, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 40,285 | +0.10(+1.65%) |
Dec 20, 2004 | 6.050 | 6.150 | 5.850 | 6.050 | 190,858 | +0.00(+0.00%) |
Dec 17, 2004 | 6.050 | 6.150 | 5.900 | 6.050 | 192,684 | +0.00(+0.00%) |
Dec 16, 2004 | 6.050 | 6.150 | 5.900 | 6.050 | 192,684 | +0.10(+1.68%) |
Dec 15, 2004 | 5.950 | 6.150 | 5.800 | 5.950 | 82,370 | -0.25(-4.03%) |
Dec 14, 2004 | 6.200 | 6.250 | 6.050 | 6.200 | 264,593 | -0.20(-3.13%) |
Dec 13, 2004 | 6.400 | 6.550 | 6.350 | 6.400 | 269,502 | +0.00(+0.00%) |
Dec 10, 2004 | 6.400 | 6.550 | 6.350 | 6.400 | 269,502 | -0.45(-6.57%) |
Dec 09, 2004 | 6.850 | 8.050 | 6.750 | 6.850 | 244,380 | -1.26(-15.54%) |
Dec 08, 2004 | 8.110 | 8.600 | 7.900 | 8.110 | 164,728 | +0.86(+11.86%) |
Dec 07, 2004 | 7.250 | 7.600 | 6.850 | 7.250 | 116,339 | +0.00(+0.00%) |
Dec 06, 2004 | 7.250 | 7.600 | 6.850 | 7.250 | 116,339 | +0.35(+5.07%) |
Dec 03, 2004 | 6.900 | 7.000 | 6.700 | 6.900 | 68,673 | +0.10(+1.47%) |
Dec 02, 2004 | 6.800 | 6.950 | 6.700 | 6.800 | 22,939 | -0.10(-1.45%) |
Dec 01, 2004 | 6.900 | 6.950 | 6.700 | 6.900 | 20,479 | +0.20(+2.99%) |
Nov 30, 2004 | 6.700 | 6.800 | 6.650 | 6.700 | 12,940 | +0.00(+0.00%) |
Nov 29, 2004 | 6.700 | 6.800 | 6.650 | 6.700 | 12,940 | +0.05(+0.75%) |
Nov 26, 2004 | 6.650 | 6.750 | 6.600 | 6.650 | 17,270 | +0.00(+0.00%) |
Nov 24, 2004 | 6.650 | 6.750 | 6.600 | 6.650 | 17,270 | +0.15(+2.31%) |
Nov 23, 2004 | 6.500 | 6.500 | 6.500 | 6.500 | 5,115 | +0.00(+0.00%) |
Nov 22, 2004 | 6.500 | 6.500 | 6.500 | 6.500 | 5,115 | -0.15(-2.26%) |
Nov 19, 2004 | 6.650 | 6.800 | 6.650 | 6.650 | 19,476 | +0.00(+0.00%) |
Nov 18, 2004 | 6.650 | 6.800 | 6.650 | 6.650 | 19,476 | -0.30(-4.32%) |
Nov 17, 2004 | 6.950 | 7.150 | 6.850 | 6.950 | 16,134 | -0.96(-12.14%) |
Nov 16, 2004 | 7.910 | 7.950 | 7.700 | 7.910 | 57,402 | +0.00(+0.00%) |
Nov 15, 2004 | 7.910 | 7.950 | 7.700 | 7.910 | 57,402 | +0.41(+5.47%) |
Nov 12, 2004 | 7.500 | 7.500 | 7.450 | 7.500 | 29,055 | +0.45(+6.38%) |
Nov 11, 2004 | 7.050 | 7.110 | 7.000 | 7.050 | 20,550 | +0.00(+0.00%) |
Nov 10, 2004 | 7.050 | 7.110 | 7.000 | 7.050 | 20,550 | +0.00(+0.00%) |
Nov 09, 2004 | 7.050 | 7.100 | 6.950 | 7.050 | 6,900 | -0.15(-2.08%) |
Nov 08, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 8,650 | +0.00(+0.00%) |
Nov 05, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 8,650 | -0.20(-2.70%) |
Nov 04, 2004 | 7.400 | 7.500 | 7.350 | 7.400 | 10,062 | +0.05(+0.68%) |
Nov 03, 2004 | 7.350 | 7.400 | 7.100 | 7.350 | 22,016 | +0.00(+0.00%) |
Nov 02, 2004 | 7.350 | 7.400 | 7.100 | 7.350 | 22,016 | +0.30(+4.26%) |
Nov 01, 2004 | 7.050 | 7.050 | 6.950 | 7.050 | 25,199 | +0.10(+1.44%) |
Oct 29, 2004 | 6.950 | 7.050 | 6.900 | 6.950 | 44,445 | +0.00(+0.00%) |
Oct 28, 2004 | 6.950 | 7.050 | 6.900 | 6.950 | 44,445 | +0.15(+2.21%) |
Oct 27, 2004 | 6.800 | 6.850 | 6.750 | 6.800 | 8,270 | -0.05(-0.73%) |
Oct 26, 2004 | 6.850 | 6.875 | 6.800 | 6.850 | 6,423 | +0.05(+0.74%) |
Oct 25, 2004 | 6.800 | 7.050 | 6.750 | 6.800 | 4,954 | +0.00(+0.00%) |
Oct 22, 2004 | 6.800 | 7.050 | 6.750 | 6.800 | 4,954 | +0.20(+3.03%) |
Oct 21, 2004 | 6.600 | 6.750 | 6.500 | 6.600 | 4,164 | +0.05(+0.76%) |
Oct 20, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 11,800 | +0.00(+0.00%) |
Oct 19, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 11,800 | -0.15(-2.24%) |
Oct 18, 2004 | 6.700 | 6.700 | 6.600 | 6.700 | 23,525 | +0.00(+0.00%) |
Oct 15, 2004 | 6.700 | 6.700 | 6.600 | 6.700 | 23,525 | +0.10(+1.52%) |
Oct 14, 2004 | 6.600 | 6.650 | 6.600 | 6.600 | 20,059 | +0.00(+0.00%) |
Oct 13, 2004 | 6.600 | 6.650 | 6.600 | 6.600 | 10,122 | +0.00(+0.00%) |
Oct 12, 2004 | 6.600 | 6.650 | 6.600 | 6.600 | 10,122 | -0.03(-0.45%) |
Oct 11, 2004 | 6.630 | 6.650 | 6.630 | 6.630 | 13,200 | +0.00(+0.00%) |
Oct 08, 2004 | 6.630 | 6.650 | 6.630 | 6.630 | 13,200 | -0.02(-0.30%) |
Oct 07, 2004 | 6.650 | 6.650 | 6.650 | 6.650 | 8,450 | -0.20(-2.92%) |
Oct 06, 2004 | 6.850 | 6.850 | 6.670 | 6.850 | 11,369 | +0.15(+2.24%) |
Oct 05, 2004 | 6.700 | 7.000 | 6.700 | 6.700 | 13,727 | +0.00(+0.00%) |
Oct 04, 2004 | 6.700 | 7.000 | 6.700 | 6.700 | 13,727 | +0.10(+1.52%) |