Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.568 | 6.774 | 6.522 | 6.694 | 6,540,597 | +0.13(+1.92%) |
Dec 30, 2004 | 6.594 | 6.629 | 6.537 | 6.568 | 3,353,628 | +0.01(+0.12%) |
Dec 29, 2004 | 6.518 | 6.591 | 6.501 | 6.560 | 3,913,352 | +0.02(+0.35%) |
Dec 28, 2004 | 6.510 | 6.617 | 6.495 | 6.537 | 3,822,161 | +0.00(+0.06%) |
Dec 27, 2004 | 6.476 | 6.587 | 6.438 | 6.533 | 4,891,821 | +0.03(+0.53%) |
Dec 23, 2004 | 6.591 | 6.594 | 6.392 | 6.499 | 5,434,775 | -0.06(-0.87%) |
Dec 22, 2004 | 6.487 | 6.617 | 6.476 | 6.556 | 9,545,970 | +0.07(+1.06%) |
Dec 21, 2004 | 6.476 | 6.549 | 6.453 | 6.487 | 7,368,391 | +0.02(+0.29%) |
Dec 20, 2004 | 6.552 | 6.552 | 6.404 | 6.468 | 7,536,099 | +0.01(+0.18%) |
Dec 17, 2004 | 6.449 | 6.552 | 6.442 | 6.457 | 8,891,124 | -0.13(-1.91%) |
Dec 16, 2004 | 6.644 | 6.697 | 6.533 | 6.583 | 6,186,577 | -0.09(-1.37%) |
Dec 15, 2004 | 6.652 | 6.694 | 6.568 | 6.674 | 6,869,461 | -0.01(-0.11%) |
Dec 14, 2004 | 6.495 | 6.682 | 6.487 | 6.682 | 12,105,608 | +0.18(+2.76%) |
Dec 13, 2004 | 6.484 | 6.507 | 6.369 | 6.503 | 6,411,148 | +0.03(+0.47%) |
Dec 10, 2004 | 6.697 | 6.713 | 6.281 | 6.472 | 11,061,628 | -0.03(-0.53%) |
Dec 09, 2004 | 6.278 | 6.522 | 6.148 | 6.507 | 15,393,725 | +0.19(+3.02%) |
Dec 08, 2004 | 6.197 | 6.350 | 6.030 | 6.316 | 14,128,581 | +0.12(+1.97%) |
Dec 07, 2004 | 6.030 | 6.220 | 5.926 | 6.194 | 24,598,514 | +0.09(+1.44%) |
Dec 06, 2004 | 6.045 | 6.125 | 5.988 | 6.106 | 10,054,596 | +0.03(+0.50%) |
Dec 03, 2004 | 6.171 | 6.197 | 6.049 | 6.075 | 7,885,402 | -0.10(-1.55%) |
Dec 02, 2004 | 6.259 | 6.262 | 6.083 | 6.171 | 8,005,942 | -0.14(-2.24%) |
Dec 01, 2004 | 6.213 | 6.342 | 6.159 | 6.312 | 10,261,086 | +0.14(+2.22%) |
Nov 30, 2004 | 6.182 | 6.201 | 6.064 | 6.175 | 10,756,609 | -0.02(-0.31%) |
Nov 29, 2004 | 6.220 | 6.239 | 6.140 | 6.194 | 5,873,173 | -0.01(-0.18%) |
Nov 26, 2004 | 6.217 | 6.228 | 6.190 | 6.205 | 1,839,543 | +0.00(+0.00%) |
Nov 24, 2004 | 6.220 | 6.236 | 6.175 | 6.205 | 4,857,494 | +0.03(+0.49%) |
Nov 23, 2004 | 6.087 | 6.190 | 6.075 | 6.175 | 5,866,098 | +0.06(+1.00%) |
Nov 22, 2004 | 6.049 | 6.144 | 5.999 | 6.114 | 4,377,693 | +0.04(+0.63%) |
Nov 19, 2004 | 6.224 | 6.224 | 6.060 | 6.075 | 5,580,471 | -0.15(-2.33%) |
Nov 18, 2004 | 6.308 | 6.308 | 6.213 | 6.220 | 4,094,948 | -0.07(-1.15%) |
Nov 17, 2004 | 6.362 | 6.365 | 6.266 | 6.293 | 5,079,182 | -0.02(-0.36%) |
Nov 16, 2004 | 6.304 | 6.316 | 6.278 | 6.316 | 4,921,432 | +0.01(+0.18%) |
Nov 15, 2004 | 6.220 | 6.320 | 6.178 | 6.304 | 6,513,606 | +0.08(+1.35%) |
Nov 12, 2004 | 6.190 | 6.239 | 6.136 | 6.220 | 7,548,939 | +0.00(+0.00%) |
Nov 11, 2004 | 6.220 | 6.251 | 6.203 | 6.220 | 10,338,651 | +0.05(+0.74%) |
Nov 10, 2004 | 6.236 | 6.236 | 6.152 | 6.175 | 8,680,966 | +0.01(+0.19%) |
Nov 09, 2004 | 6.163 | 6.201 | 6.117 | 6.163 | 6,057,389 | +0.02(+0.31%) |
Nov 08, 2004 | 6.186 | 6.194 | 6.087 | 6.144 | 6,833,037 | -0.04(-0.68%) |
Nov 05, 2004 | 6.098 | 6.236 | 6.087 | 6.186 | 13,477,404 | +0.14(+2.34%) |
Nov 04, 2004 | 5.854 | 6.052 | 5.854 | 6.045 | 7,129,146 | +0.17(+2.92%) |
Nov 03, 2004 | 5.850 | 5.896 | 5.820 | 5.873 | 5,713,851 | +0.05(+0.92%) |
Nov 02, 2004 | 5.812 | 5.854 | 5.751 | 5.820 | 8,727,085 | +0.03(+0.59%) |
Nov 01, 2004 | 5.785 | 5.835 | 5.743 | 5.785 | 4,978,296 | +0.02(+0.33%) |
Oct 29, 2004 | 5.717 | 5.793 | 5.686 | 5.766 | 7,845,834 | +0.03(+0.53%) |
Oct 28, 2004 | 5.743 | 5.762 | 5.690 | 5.736 | 7,797,094 | +0.00(+0.07%) |
Oct 27, 2004 | 5.610 | 5.778 | 5.602 | 5.732 | 6,464,080 | +0.11(+1.97%) |
Oct 26, 2004 | 5.667 | 5.682 | 5.591 | 5.621 | 7,163,473 | -0.05(-0.81%) |
Oct 25, 2004 | 5.713 | 5.720 | 5.629 | 5.667 | 5,487,183 | -0.05(-0.80%) |
Oct 22, 2004 | 5.686 | 5.755 | 5.671 | 5.713 | 6,075,470 | +0.01(+0.20%) |
Oct 21, 2004 | 5.743 | 5.762 | 5.667 | 5.701 | 6,373,937 | -0.02(-0.40%) |
Oct 20, 2004 | 5.858 | 5.865 | 5.629 | 5.724 | 9,045,206 | +0.04(+0.67%) |
Oct 19, 2004 | 5.724 | 5.743 | 5.640 | 5.686 | 7,783,206 | -0.09(-1.52%) |
Oct 18, 2004 | 5.743 | 5.793 | 5.698 | 5.774 | 8,590,561 | +0.04(+0.73%) |
Oct 15, 2004 | 5.690 | 5.751 | 5.648 | 5.732 | 9,555,666 | +0.05(+0.81%) |
Oct 14, 2004 | 5.724 | 5.740 | 5.667 | 5.686 | 8,549,682 | -0.05(-0.80%) |
Oct 13, 2004 | 5.839 | 5.846 | 5.724 | 5.732 | 9,381,145 | -0.03(-0.53%) |
Oct 12, 2004 | 5.724 | 5.774 | 5.678 | 5.762 | 10,962,313 | +0.01(+0.13%) |
Oct 11, 2004 | 5.801 | 5.816 | 5.743 | 5.755 | 5,928,988 | -0.04(-0.66%) |
Oct 08, 2004 | 5.846 | 5.873 | 5.770 | 5.793 | 8,566,191 | -0.08(-1.43%) |
Oct 07, 2004 | 5.915 | 5.923 | 5.865 | 5.877 | 7,471,374 | -0.06(-0.96%) |
Oct 06, 2004 | 5.915 | 5.938 | 5.900 | 5.934 | 6,276,981 | -0.00(-0.06%) |
Oct 05, 2004 | 5.953 | 5.953 | 5.911 | 5.938 | 8,664,981 | -0.02(-0.32%) |
Oct 04, 2004 | 6.392 | 6.392 | 5.934 | 5.957 | 10,196,099 | -0.07(-1.20%) |