Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.493 | 6.515 | 6.486 | 6.506 | 192,973 | +0.01(+0.15%) |
Dec 30, 2004 | 6.485 | 6.503 | 6.476 | 6.496 | 470,710 | +0.02(+0.31%) |
Dec 29, 2004 | 6.454 | 6.499 | 6.454 | 6.476 | 312,905 | +0.01(+0.17%) |
Dec 28, 2004 | 6.482 | 6.500 | 6.443 | 6.465 | 370,617 | -0.03(-0.49%) |
Dec 27, 2004 | 6.543 | 6.543 | 6.404 | 6.497 | 422,016 | -0.06(-0.90%) |
Dec 23, 2004 | 6.543 | 6.556 | 6.452 | 6.556 | 558,179 | +0.01(+0.22%) |
Dec 22, 2004 | 6.571 | 6.643 | 6.495 | 6.542 | 583,428 | -0.04(-0.56%) |
Dec 21, 2004 | 6.499 | 6.581 | 6.499 | 6.578 | 509,485 | +0.07(+1.04%) |
Dec 20, 2004 | 6.433 | 6.530 | 6.433 | 6.511 | 356,189 | +0.05(+0.72%) |
Dec 17, 2004 | 6.461 | 6.477 | 6.432 | 6.464 | 341,761 | +0.03(+0.50%) |
Dec 16, 2004 | 6.451 | 6.463 | 6.421 | 6.432 | 431,935 | -0.01(-0.17%) |
Dec 15, 2004 | 6.323 | 6.452 | 6.317 | 6.443 | 550,064 | +0.10(+1.57%) |
Dec 14, 2004 | 6.266 | 6.348 | 6.260 | 6.343 | 513,092 | +0.06(+0.88%) |
Dec 13, 2004 | 6.339 | 6.349 | 6.284 | 6.288 | 530,225 | -0.05(-0.80%) |
Dec 10, 2004 | 6.365 | 6.410 | 6.339 | 6.339 | 489,647 | -0.02(-0.33%) |
Dec 09, 2004 | 6.246 | 6.399 | 6.238 | 6.360 | 642,943 | +0.10(+1.59%) |
Dec 08, 2004 | 6.194 | 6.287 | 6.188 | 6.260 | 552,769 | +0.05(+0.75%) |
Dec 07, 2004 | 6.210 | 6.231 | 6.195 | 6.214 | 644,747 | +0.00(+0.05%) |
Dec 06, 2004 | 6.265 | 6.282 | 6.167 | 6.210 | 770,089 | -0.03(-0.43%) |
Dec 03, 2004 | 6.232 | 6.273 | 6.196 | 6.237 | 1,155,134 | +0.00(+0.07%) |
Dec 02, 2004 | 6.374 | 6.374 | 6.044 | 6.232 | 2,419,380 | -0.17(-2.60%) |
Dec 01, 2004 | 6.459 | 6.460 | 6.388 | 6.399 | 636,631 | -0.06(-0.89%) |
Nov 30, 2004 | 6.510 | 6.513 | 6.389 | 6.456 | 709,672 | -0.06(-0.94%) |
Nov 29, 2004 | 6.582 | 6.582 | 6.453 | 6.517 | 629,417 | -0.06(-0.96%) |
Nov 26, 2004 | 6.648 | 6.648 | 6.567 | 6.581 | 432,837 | +0.04(+0.58%) |
Nov 24, 2004 | 6.565 | 6.565 | 6.504 | 6.543 | 536,538 | -0.02(-0.34%) |
Nov 23, 2004 | 6.576 | 6.587 | 6.547 | 6.565 | 830,506 | +0.00(+0.03%) |
Nov 22, 2004 | 6.476 | 6.587 | 6.456 | 6.563 | 551,867 | +0.10(+1.53%) |
Nov 19, 2004 | 6.443 | 6.486 | 6.424 | 6.464 | 648,354 | +0.03(+0.41%) |
Nov 18, 2004 | 6.454 | 6.486 | 6.428 | 6.438 | 664,585 | -0.01(-0.09%) |
Nov 17, 2004 | 6.460 | 6.460 | 6.421 | 6.443 | 793,535 | +0.03(+0.40%) |
Nov 16, 2004 | 6.449 | 6.461 | 6.393 | 6.418 | 888,218 | -0.03(-0.48%) |
Nov 15, 2004 | 6.425 | 6.476 | 6.394 | 6.449 | 1,256,130 | +0.06(+0.87%) |
Nov 12, 2004 | 6.410 | 6.411 | 6.347 | 6.393 | 1,331,876 | +0.03(+0.44%) |
Nov 11, 2004 | 6.328 | 6.365 | 6.294 | 6.365 | 980,196 | +0.04(+0.70%) |
Nov 10, 2004 | 6.316 | 6.349 | 6.297 | 6.321 | 866,576 | +0.00(+0.02%) |
Nov 09, 2004 | 6.382 | 6.382 | 6.271 | 6.320 | 725,904 | -0.06(-0.87%) |
Nov 08, 2004 | 6.377 | 6.377 | 6.328 | 6.375 | 791,731 | +0.01(+0.16%) |
Nov 05, 2004 | 6.260 | 6.382 | 6.241 | 6.365 | 1,186,695 | +0.11(+1.68%) |
Nov 04, 2004 | 6.321 | 6.348 | 6.238 | 6.260 | 1,405,819 | -0.07(-1.07%) |
Nov 03, 2004 | 6.338 | 6.363 | 6.316 | 6.328 | 943,224 | +0.04(+0.63%) |
Nov 02, 2004 | 6.300 | 6.338 | 6.243 | 6.288 | 1,238,997 | -0.01(-0.09%) |
Nov 01, 2004 | 6.205 | 6.316 | 6.196 | 6.293 | 2,289,529 | +0.15(+2.44%) |
Oct 29, 2004 | 5.988 | 6.205 | 5.988 | 6.144 | 2,858,530 | +0.03(+0.54%) |
Oct 28, 2004 | 6.127 | 6.221 | 6.055 | 6.110 | 1,411,230 | -0.00(-0.04%) |
Oct 27, 2004 | 6.077 | 6.121 | 6.074 | 6.113 | 697,048 | +0.04(+0.68%) |
Oct 26, 2004 | 6.088 | 6.096 | 6.066 | 6.072 | 1,217,355 | +0.03(+0.46%) |
Oct 25, 2004 | 6.055 | 6.083 | 6.033 | 6.044 | 921,582 | -0.02(-0.37%) |
Oct 22, 2004 | 6.055 | 6.082 | 6.029 | 6.066 | 1,030,694 | +0.02(+0.31%) |
Oct 21, 2004 | 6.055 | 6.079 | 6.031 | 6.047 | 789,928 | -0.01(-0.13%) |
Oct 20, 2004 | 5.894 | 6.055 | 5.880 | 6.055 | 1,155,134 | +0.18(+3.00%) |
Oct 19, 2004 | 5.927 | 5.950 | 5.878 | 5.879 | 1,479,762 | -0.07(-1.21%) |
Oct 18, 2004 | 6.033 | 6.068 | 5.933 | 5.951 | 1,043,318 | -0.06(-1.01%) |
Oct 15, 2004 | 6.041 | 6.050 | 6.006 | 6.012 | 488,745 | -0.02(-0.28%) |
Oct 14, 2004 | 6.066 | 6.066 | 6.025 | 6.028 | 745,742 | -0.01(-0.17%) |
Oct 13, 2004 | 6.060 | 6.060 | 6.002 | 6.038 | 1,466,236 | -0.02(-0.37%) |
Oct 12, 2004 | 6.059 | 6.065 | 5.997 | 6.060 | 1,176,776 | +0.00(+0.04%) |
Oct 11, 2004 | 6.022 | 6.072 | 6.022 | 6.058 | 1,243,505 | +0.01(+0.17%) |
Oct 08, 2004 | 6.046 | 6.056 | 6.033 | 6.048 | 1,181,285 | +0.00(+0.00%) |
Oct 07, 2004 | 6.070 | 6.083 | 6.044 | 6.048 | 1,032,497 | -0.02(-0.33%) |
Oct 06, 2004 | 6.044 | 6.094 | 6.044 | 6.068 | 2,502,341 | +0.02(+0.33%) |
Oct 05, 2004 | 6.044 | 6.060 | 6.038 | 6.048 | 10,204,141 | +0.00(+0.07%) |
Oct 04, 2004 | 6.082 | 6.082 | 6.044 | 6.044 | 1,569,937 | -0.15(-2.40%) |