Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.772 | 6.810 | 6.686 | 6.743 | 129,066 | -0.06(-0.84%) |
Dec 30, 2004 | 6.371 | 6.848 | 6.371 | 6.800 | 216,193 | +0.52(+8.19%) |
Dec 29, 2004 | 6.056 | 6.419 | 5.999 | 6.285 | 177,610 | +0.18(+2.97%) |
Dec 28, 2004 | 6.333 | 6.333 | 6.009 | 6.104 | 218,605 | -0.29(-4.48%) |
Dec 27, 2004 | 6.591 | 6.610 | 6.390 | 6.390 | 160,310 | -0.25(-3.74%) |
Dec 23, 2004 | 6.629 | 6.676 | 6.629 | 6.638 | 85,554 | -0.04(-0.57%) |
Dec 22, 2004 | 6.772 | 6.877 | 6.600 | 6.676 | 251,107 | -0.12(-1.82%) |
Dec 21, 2004 | 6.867 | 6.953 | 6.762 | 6.800 | 97,402 | -0.07(-0.97%) |
Dec 20, 2004 | 6.867 | 6.963 | 6.772 | 6.867 | 262,326 | -0.20(-2.83%) |
Dec 17, 2004 | 7.125 | 7.315 | 7.058 | 7.067 | 302,272 | +0.01(+0.14%) |
Dec 16, 2004 | 7.144 | 7.239 | 7.039 | 7.058 | 85,869 | -0.05(-0.67%) |
Dec 15, 2004 | 7.344 | 7.344 | 7.039 | 7.106 | 134,518 | -0.15(-2.10%) |
Dec 14, 2004 | 7.029 | 7.439 | 7.029 | 7.258 | 336,243 | +0.31(+4.53%) |
Dec 13, 2004 | 6.829 | 6.953 | 6.819 | 6.943 | 106,314 | +0.10(+1.39%) |
Dec 10, 2004 | 6.839 | 6.886 | 6.819 | 6.848 | 75,489 | -0.04(-0.55%) |
Dec 09, 2004 | 6.839 | 6.905 | 6.819 | 6.886 | 78,634 | +0.05(+0.70%) |
Dec 08, 2004 | 6.819 | 6.867 | 6.819 | 6.839 | 118,371 | +0.02(+0.28%) |
Dec 07, 2004 | 6.848 | 7.106 | 6.819 | 6.819 | 127,912 | -0.07(-0.97%) |
Dec 06, 2004 | 7.058 | 7.058 | 6.819 | 6.886 | 122,356 | -0.11(-1.63%) |
Dec 03, 2004 | 6.896 | 7.010 | 6.810 | 7.001 | 186,102 | +0.17(+2.51%) |
Dec 02, 2004 | 6.819 | 6.886 | 6.810 | 6.829 | 161,044 | +0.01(+0.14%) |
Dec 01, 2004 | 6.858 | 7.001 | 6.781 | 6.819 | 308,144 | +0.03(+0.42%) |
Nov 30, 2004 | 6.619 | 6.839 | 6.486 | 6.791 | 221,750 | +0.18(+2.74%) |
Nov 29, 2004 | 6.610 | 6.657 | 6.505 | 6.610 | 140,179 | +0.10(+1.46%) |
Nov 26, 2004 | 6.390 | 6.552 | 6.390 | 6.514 | 59,552 | +0.22(+3.48%) |
Nov 24, 2004 | 6.200 | 6.486 | 6.133 | 6.295 | 133,993 | +0.19(+3.12%) |
Nov 23, 2004 | 5.980 | 6.238 | 5.980 | 6.104 | 104,741 | +0.08(+1.27%) |
Nov 22, 2004 | 6.056 | 6.352 | 5.847 | 6.028 | 253,623 | -0.11(-1.86%) |
Nov 19, 2004 | 6.438 | 6.438 | 6.066 | 6.142 | 100,128 | -0.15(-2.42%) |
Nov 18, 2004 | 6.476 | 6.638 | 6.219 | 6.295 | 175,303 | -0.17(-2.65%) |
Nov 17, 2004 | 6.324 | 6.476 | 6.276 | 6.467 | 103,378 | +0.24(+3.83%) |
Nov 16, 2004 | 6.324 | 6.324 | 6.171 | 6.228 | 127,178 | +0.07(+1.08%) |
Nov 15, 2004 | 6.390 | 6.476 | 6.104 | 6.161 | 164,504 | -0.06(-0.92%) |
Nov 12, 2004 | 6.056 | 6.324 | 6.056 | 6.219 | 198,579 | +0.26(+4.32%) |
Nov 11, 2004 | 5.656 | 6.152 | 5.618 | 5.961 | 185,788 | +0.29(+5.04%) |
Nov 10, 2004 | 5.684 | 5.742 | 5.599 | 5.675 | 114,702 | +0.00(+0.00%) |
Nov 09, 2004 | 5.561 | 5.770 | 5.532 | 5.675 | 220,806 | +0.15(+2.76%) |
Nov 08, 2004 | 5.513 | 5.561 | 5.437 | 5.522 | 203,821 | +0.00(+0.00%) |
Nov 05, 2004 | 5.723 | 5.894 | 5.417 | 5.522 | 379,859 | -0.24(-4.14%) |
Nov 04, 2004 | 6.486 | 6.562 | 5.446 | 5.761 | 886,687 | -0.89(-13.34%) |
Nov 03, 2004 | 6.610 | 6.810 | 6.419 | 6.648 | 127,493 | +0.06(+0.87%) |
Nov 02, 2004 | 6.495 | 6.753 | 6.495 | 6.591 | 99,394 | +0.10(+1.47%) |
Nov 01, 2004 | 6.352 | 6.533 | 6.266 | 6.495 | 111,242 | -0.08(-1.16%) |
Oct 29, 2004 | 6.486 | 6.676 | 6.486 | 6.572 | 48,543 | -0.01(-0.14%) |
Oct 28, 2004 | 6.676 | 6.743 | 6.390 | 6.581 | 171,843 | -0.10(-1.57%) |
Oct 27, 2004 | 6.696 | 6.829 | 6.629 | 6.686 | 165,238 | -0.07(-0.99%) |
Oct 26, 2004 | 6.753 | 6.905 | 6.629 | 6.753 | 140,599 | +0.02(+0.28%) |
Oct 25, 2004 | 6.905 | 6.943 | 6.734 | 6.734 | 125,711 | -0.16(-2.35%) |
Oct 22, 2004 | 7.153 | 7.153 | 6.877 | 6.896 | 86,813 | -0.25(-3.47%) |
Oct 21, 2004 | 7.172 | 7.344 | 6.963 | 7.144 | 110,088 | -0.08(-1.06%) |
Oct 20, 2004 | 7.392 | 7.439 | 7.201 | 7.220 | 105,370 | -0.09(-1.17%) |
Oct 19, 2004 | 7.230 | 7.582 | 7.230 | 7.306 | 179,182 | +0.17(+2.41%) |
Oct 18, 2004 | 6.858 | 7.344 | 6.839 | 7.134 | 197,216 | +0.18(+2.61%) |
Oct 15, 2004 | 6.858 | 7.201 | 6.715 | 6.953 | 205,604 | +0.16(+2.39%) |
Oct 14, 2004 | 7.048 | 7.144 | 6.772 | 6.791 | 132,001 | -0.30(-4.17%) |
Oct 13, 2004 | 7.525 | 7.525 | 7.048 | 7.087 | 179,916 | -0.21(-2.88%) |
Oct 12, 2004 | 7.497 | 7.544 | 7.296 | 7.296 | 152,027 | -0.19(-2.55%) |
Oct 11, 2004 | 8.002 | 8.002 | 7.487 | 7.487 | 283,085 | +0.20(+2.75%) |
Oct 08, 2004 | 7.582 | 7.726 | 7.163 | 7.287 | 139,970 | -0.26(-3.41%) |
Oct 07, 2004 | 8.059 | 8.107 | 7.497 | 7.544 | 242,090 | -0.28(-3.54%) |
Oct 06, 2004 | 7.621 | 7.869 | 7.554 | 7.821 | 269,665 | +0.27(+3.54%) |
Oct 05, 2004 | 7.535 | 7.830 | 7.449 | 7.554 | 249,534 | +0.09(+1.15%) |
Oct 04, 2004 | 7.134 | 7.602 | 7.010 | 7.468 | 240,413 | +0.33(+4.68%) |