Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.055 | 7.055 | 6.980 | 6.980 | 3,039,288 | -0.07(-1.03%) |
Dec 30, 2004 | 7.063 | 7.084 | 7.034 | 7.053 | 2,781,193 | -0.01(-0.15%) |
Dec 29, 2004 | 7.026 | 7.098 | 6.998 | 7.064 | 4,687,609 | +0.04(+0.54%) |
Dec 28, 2004 | 6.966 | 7.032 | 6.930 | 7.026 | 3,851,396 | +0.06(+0.89%) |
Dec 27, 2004 | 6.956 | 7.052 | 6.956 | 6.964 | 5,048,051 | -0.00(-0.02%) |
Dec 23, 2004 | 6.877 | 6.978 | 6.870 | 6.966 | 6,469,797 | +0.07(+0.96%) |
Dec 22, 2004 | 6.877 | 6.930 | 6.819 | 6.899 | 8,345,805 | +0.03(+0.43%) |
Dec 21, 2004 | 6.797 | 6.883 | 6.708 | 6.870 | 14,411,032 | +0.05(+0.77%) |
Dec 20, 2004 | 6.728 | 6.930 | 6.703 | 6.817 | 42,241,508 | +0.44(+6.96%) |
Dec 17, 2004 | 6.205 | 6.620 | 6.177 | 6.374 | 27,590,182 | +0.22(+3.64%) |
Dec 16, 2004 | 6.011 | 6.155 | 5.965 | 6.150 | 8,887,211 | +0.14(+2.31%) |
Dec 15, 2004 | 5.960 | 6.026 | 5.942 | 6.011 | 3,760,915 | +0.04(+0.70%) |
Dec 14, 2004 | 5.927 | 5.979 | 5.912 | 5.969 | 3,125,319 | +0.04(+0.71%) |
Dec 13, 2004 | 5.821 | 5.930 | 5.813 | 5.927 | 2,370,318 | +0.11(+1.83%) |
Dec 10, 2004 | 5.814 | 5.849 | 5.771 | 5.821 | 1,918,652 | +0.01(+0.14%) |
Dec 09, 2004 | 5.783 | 5.814 | 5.753 | 5.813 | 2,076,624 | +0.03(+0.51%) |
Dec 08, 2004 | 5.809 | 5.823 | 5.776 | 5.783 | 3,695,279 | -0.02(-0.39%) |
Dec 07, 2004 | 5.859 | 5.863 | 5.806 | 5.806 | 3,368,581 | -0.13(-2.16%) |
Dec 06, 2004 | 5.859 | 5.935 | 5.845 | 5.934 | 2,641,392 | +0.09(+1.59%) |
Dec 03, 2004 | 5.863 | 5.888 | 5.801 | 5.841 | 3,620,372 | +0.00(+0.05%) |
Dec 02, 2004 | 5.868 | 5.878 | 5.784 | 5.838 | 4,014,931 | -0.03(-0.51%) |
Dec 01, 2004 | 5.899 | 5.900 | 5.828 | 5.868 | 3,991,198 | -0.06(-1.07%) |
Nov 30, 2004 | 5.949 | 5.961 | 5.886 | 5.931 | 3,155,356 | -0.03(-0.52%) |
Nov 29, 2004 | 6.053 | 6.082 | 5.938 | 5.962 | 2,777,856 | -0.09(-1.49%) |
Nov 26, 2004 | 6.050 | 6.074 | 6.045 | 6.053 | 578,859 | +0.00(+0.07%) |
Nov 24, 2004 | 6.078 | 6.107 | 6.032 | 6.049 | 1,691,707 | +0.00(+0.07%) |
Nov 23, 2004 | 6.047 | 6.072 | 5.997 | 6.045 | 2,117,786 | +0.02(+0.38%) |
Nov 22, 2004 | 5.904 | 6.023 | 5.890 | 6.022 | 2,966,235 | +0.13(+2.22%) |
Nov 19, 2004 | 5.950 | 5.952 | 5.872 | 5.891 | 2,277,612 | -0.05(-0.91%) |
Nov 18, 2004 | 5.935 | 5.983 | 5.935 | 5.945 | 2,777,114 | +0.01(+0.18%) |
Nov 17, 2004 | 5.960 | 6.066 | 5.925 | 5.934 | 5,895,388 | -0.10(-1.59%) |
Nov 16, 2004 | 6.031 | 6.097 | 6.022 | 6.030 | 1,955,364 | -0.03(-0.47%) |
Nov 15, 2004 | 6.068 | 6.080 | 6.027 | 6.058 | 1,595,663 | -0.02(-0.33%) |
Nov 12, 2004 | 6.068 | 6.080 | 6.007 | 6.078 | 5,335,812 | +0.02(+0.40%) |
Nov 11, 2004 | 6.027 | 6.068 | 5.980 | 6.054 | 1,734,352 | +0.05(+0.90%) |
Nov 10, 2004 | 6.008 | 6.028 | 5.961 | 6.000 | 1,704,315 | +0.02(+0.29%) |
Nov 09, 2004 | 5.996 | 6.024 | 5.964 | 5.983 | 2,209,009 | -0.04(-0.58%) |
Nov 08, 2004 | 5.980 | 6.031 | 5.980 | 6.018 | 2,579,835 | +0.06(+0.95%) |
Nov 05, 2004 | 5.987 | 6.001 | 5.898 | 5.961 | 4,429,143 | -0.03(-0.43%) |
Nov 04, 2004 | 5.825 | 5.991 | 5.818 | 5.987 | 6,941,117 | +0.16(+2.83%) |
Nov 03, 2004 | 5.717 | 5.832 | 5.717 | 5.822 | 5,475,613 | +0.16(+2.88%) |
Nov 02, 2004 | 5.806 | 5.811 | 5.651 | 5.659 | 2,873,158 | -0.13(-2.33%) |
Nov 01, 2004 | 5.743 | 5.810 | 5.743 | 5.794 | 4,352,382 | +0.05(+0.89%) |
Oct 29, 2004 | 5.743 | 5.751 | 5.671 | 5.743 | 3,484,650 | +0.02(+0.31%) |
Oct 28, 2004 | 5.693 | 5.730 | 5.667 | 5.725 | 5,337,295 | +0.03(+0.57%) |
Oct 27, 2004 | 5.724 | 5.734 | 5.666 | 5.693 | 2,903,936 | -0.03(-0.54%) |
Oct 26, 2004 | 5.612 | 5.729 | 5.582 | 5.724 | 4,450,280 | +0.13(+2.24%) |
Oct 25, 2004 | 5.534 | 5.620 | 5.530 | 5.598 | 5,259,793 | +0.06(+1.17%) |
Oct 22, 2004 | 5.515 | 5.582 | 5.465 | 5.534 | 6,516,892 | +0.06(+1.13%) |
Oct 21, 2004 | 5.535 | 5.535 | 5.470 | 5.472 | 4,769,932 | -0.06(-1.05%) |
Oct 20, 2004 | 5.523 | 5.542 | 5.477 | 5.530 | 9,309,211 | +0.00(+0.00%) |
Oct 19, 2004 | 5.578 | 5.588 | 5.503 | 5.530 | 4,624,197 | -0.05(-0.87%) |
Oct 18, 2004 | 5.621 | 5.631 | 5.563 | 5.578 | 10,077,191 | -0.04(-0.77%) |
Oct 15, 2004 | 5.654 | 5.667 | 5.573 | 5.621 | 5,673,634 | -0.03(-0.57%) |
Oct 14, 2004 | 5.654 | 5.683 | 5.636 | 5.654 | 2,413,334 | +0.00(+0.02%) |
Oct 13, 2004 | 5.748 | 5.751 | 5.610 | 5.652 | 3,924,820 | -0.11(-1.87%) |
Oct 12, 2004 | 5.740 | 5.767 | 5.712 | 5.760 | 3,371,919 | +0.03(+0.54%) |
Oct 11, 2004 | 5.724 | 5.748 | 5.713 | 5.729 | 2,528,290 | +0.01(+0.17%) |
Oct 08, 2004 | 5.744 | 5.745 | 5.690 | 5.720 | 7,240,744 | -0.05(-0.91%) |
Oct 07, 2004 | 5.857 | 5.857 | 5.767 | 5.772 | 1,986,513 | -0.06(-0.99%) |
Oct 06, 2004 | 5.803 | 5.848 | 5.787 | 5.830 | 3,231,005 | +0.01(+0.23%) |
Oct 05, 2004 | 5.782 | 5.825 | 5.772 | 5.817 | 2,186,759 | +0.02(+0.42%) |
Oct 04, 2004 | 5.782 | 5.805 | 5.767 | 5.792 | 3,249,175 | +0.01(+0.19%) |