Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.186 | 6.243 | 6.182 | 6.221 | 130,006 | +0.03(+0.49%) |
Dec 30, 2004 | 6.139 | 6.221 | 6.139 | 6.191 | 225,559 | +0.05(+0.85%) |
Dec 29, 2004 | 6.147 | 6.204 | 6.139 | 6.139 | 301,358 | -0.03(-0.56%) |
Dec 28, 2004 | 6.160 | 6.173 | 6.139 | 6.173 | 197,306 | +0.00(+0.07%) |
Dec 27, 2004 | 6.169 | 6.169 | 6.104 | 6.169 | 140,113 | +0.00(+0.07%) |
Dec 23, 2004 | 6.156 | 6.169 | 6.117 | 6.165 | 104,510 | +0.01(+0.14%) |
Dec 22, 2004 | 6.182 | 6.182 | 6.134 | 6.156 | 131,844 | +0.00(+0.00%) |
Dec 21, 2004 | 6.160 | 6.169 | 6.121 | 6.156 | 209,251 | -0.01(-0.14%) |
Dec 20, 2004 | 6.130 | 6.165 | 6.117 | 6.165 | 245,083 | +0.06(+1.00%) |
Dec 17, 2004 | 6.099 | 6.156 | 6.091 | 6.104 | 179,850 | -0.04(-0.64%) |
Dec 16, 2004 | 6.130 | 6.165 | 6.086 | 6.143 | 182,836 | -0.03(-0.49%) |
Dec 15, 2004 | 6.160 | 6.182 | 6.147 | 6.173 | 139,424 | -0.01(-0.14%) |
Dec 14, 2004 | 6.182 | 6.204 | 6.152 | 6.182 | 214,763 | +0.00(+0.00%) |
Dec 13, 2004 | 6.182 | 6.217 | 6.165 | 6.182 | 303,195 | -0.04(-0.63%) |
Dec 10, 2004 | 6.191 | 6.221 | 6.191 | 6.221 | 150,908 | +0.02(+0.28%) |
Dec 09, 2004 | 6.195 | 6.208 | 6.186 | 6.204 | 145,625 | +0.03(+0.42%) |
Dec 08, 2004 | 6.173 | 6.195 | 6.173 | 6.178 | 159,177 | +0.01(+0.14%) |
Dec 07, 2004 | 6.191 | 6.195 | 6.165 | 6.169 | 164,231 | -0.00(-0.07%) |
Dec 06, 2004 | 6.160 | 6.195 | 6.160 | 6.173 | 241,637 | +0.00(+0.00%) |
Dec 03, 2004 | 6.086 | 6.178 | 6.086 | 6.173 | 223,492 | +0.07(+1.14%) |
Dec 02, 2004 | 6.121 | 6.126 | 6.056 | 6.104 | 378,994 | -0.02(-0.28%) |
Dec 01, 2004 | 5.991 | 6.126 | 5.969 | 6.121 | 399,667 | +0.13(+2.25%) |
Nov 30, 2004 | 5.978 | 5.999 | 5.956 | 5.986 | 267,133 | -0.02(-0.29%) |
Nov 29, 2004 | 6.038 | 6.038 | 5.986 | 6.004 | 297,683 | -0.02(-0.29%) |
Nov 26, 2004 | 6.047 | 6.052 | 6.021 | 6.021 | 114,846 | -0.03(-0.43%) |
Nov 24, 2004 | 6.047 | 6.052 | 6.030 | 6.047 | 173,189 | +0.01(+0.22%) |
Nov 23, 2004 | 6.073 | 6.073 | 6.034 | 6.034 | 149,760 | -0.04(-0.65%) |
Nov 22, 2004 | 6.082 | 6.082 | 6.025 | 6.073 | 149,760 | +0.06(+1.01%) |
Nov 19, 2004 | 6.078 | 6.078 | 6.012 | 6.012 | 159,407 | -0.05(-0.86%) |
Nov 18, 2004 | 6.047 | 6.078 | 6.038 | 6.065 | 74,420 | +0.02(+0.36%) |
Nov 17, 2004 | 6.056 | 6.065 | 6.034 | 6.043 | 228,085 | -0.02(-0.29%) |
Nov 16, 2004 | 6.086 | 6.095 | 6.060 | 6.060 | 139,883 | -0.02(-0.36%) |
Nov 15, 2004 | 6.030 | 6.095 | 6.030 | 6.082 | 254,041 | +0.01(+0.14%) |
Nov 12, 2004 | 5.999 | 6.073 | 5.999 | 6.073 | 98,768 | +0.08(+1.38%) |
Nov 11, 2004 | 5.986 | 6.030 | 5.978 | 5.991 | 136,208 | +0.01(+0.22%) |
Nov 10, 2004 | 5.956 | 5.991 | 5.943 | 5.978 | 171,351 | +0.03(+0.59%) |
Nov 09, 2004 | 5.921 | 5.986 | 5.917 | 5.943 | 221,654 | +0.03(+0.44%) |
Nov 08, 2004 | 5.991 | 6.025 | 5.843 | 5.917 | 521,175 | -0.10(-1.74%) |
Nov 05, 2004 | 6.143 | 6.156 | 5.991 | 6.021 | 261,850 | -0.15(-2.40%) |
Nov 04, 2004 | 6.178 | 6.208 | 6.152 | 6.169 | 94,633 | -0.01(-0.21%) |
Nov 03, 2004 | 6.178 | 6.204 | 6.156 | 6.182 | 110,712 | +0.01(+0.21%) |
Nov 02, 2004 | 6.139 | 6.182 | 6.130 | 6.169 | 157,569 | +0.03(+0.57%) |
Nov 01, 2004 | 6.130 | 6.139 | 6.112 | 6.134 | 107,267 | +0.02(+0.28%) |
Oct 29, 2004 | 6.117 | 6.130 | 6.104 | 6.117 | 199,833 | +0.00(+0.00%) |
Oct 28, 2004 | 6.130 | 6.134 | 6.104 | 6.117 | 118,062 | -0.01(-0.21%) |
Oct 27, 2004 | 6.126 | 6.134 | 6.108 | 6.130 | 140,802 | +0.00(+0.00%) |
Oct 26, 2004 | 6.147 | 6.156 | 6.126 | 6.130 | 192,713 | -0.01(-0.14%) |
Oct 25, 2004 | 6.173 | 6.173 | 6.130 | 6.139 | 175,715 | -0.04(-0.70%) |
Oct 22, 2004 | 6.165 | 6.191 | 6.160 | 6.182 | 120,589 | +0.02(+0.28%) |
Oct 21, 2004 | 6.178 | 6.204 | 6.152 | 6.165 | 175,715 | +0.01(+0.14%) |
Oct 20, 2004 | 6.156 | 6.186 | 6.152 | 6.156 | 115,306 | +0.01(+0.14%) |
Oct 19, 2004 | 6.147 | 6.173 | 6.143 | 6.147 | 131,614 | -0.02(-0.35%) |
Oct 18, 2004 | 6.217 | 6.217 | 6.156 | 6.169 | 167,676 | -0.03(-0.56%) |
Oct 15, 2004 | 6.261 | 6.261 | 6.182 | 6.204 | 103,591 | +0.01(+0.21%) |
Oct 14, 2004 | 6.226 | 6.247 | 6.152 | 6.191 | 190,186 | -0.03(-0.49%) |
Oct 13, 2004 | 6.152 | 6.221 | 6.152 | 6.221 | 153,894 | +0.02(+0.35%) |
Oct 12, 2004 | 6.200 | 6.226 | 6.186 | 6.200 | 112,320 | +0.00(+0.00%) |
Oct 11, 2004 | 6.152 | 6.200 | 6.152 | 6.200 | 111,401 | +0.05(+0.78%) |
Oct 08, 2004 | 6.152 | 6.160 | 6.117 | 6.152 | 113,698 | +0.04(+0.71%) |
Oct 07, 2004 | 6.112 | 6.112 | 6.069 | 6.108 | 170,662 | +0.02(+0.29%) |
Oct 06, 2004 | 6.082 | 6.091 | 6.043 | 6.091 | 140,572 | +0.02(+0.36%) |
Oct 05, 2004 | 6.052 | 6.086 | 6.047 | 6.069 | 255,189 | +0.03(+0.58%) |
Oct 04, 2004 | 5.973 | 6.052 | 5.943 | 6.034 | 268,512 | +0.06(+0.95%) |