Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.077 | 6.115 | 6.077 | 6.115 | 3,510 | +0.00(+0.00%) |
Dec 30, 2004 | 6.108 | 6.115 | 6.108 | 6.115 | 650 | +0.01(+0.13%) |
Dec 29, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 6.154 | 6.154 | 6.100 | 6.108 | 18,590 | -0.02(-0.38%) |
Dec 27, 2004 | 6.154 | 6.154 | 6.085 | 6.131 | 4,420 | +0.00(+0.00%) |
Dec 23, 2004 | 6.077 | 6.131 | 6.077 | 6.131 | 7,280 | +0.00(+0.00%) |
Dec 22, 2004 | 6.154 | 6.154 | 6.115 | 6.131 | 206,960 | -0.02(-0.38%) |
Dec 21, 2004 | 6.115 | 6.154 | 6.115 | 6.154 | 3,770 | +0.00(+0.00%) |
Dec 20, 2004 | 6.154 | 6.185 | 6.154 | 6.154 | 31,980 | -0.04(-0.62%) |
Dec 17, 2004 | 5.885 | 6.192 | 5.885 | 6.192 | 167,050 | +0.35(+6.06%) |
Dec 16, 2004 | 5.815 | 5.869 | 5.815 | 5.838 | 5,070 | +0.05(+0.93%) |
Dec 15, 2004 | 5.769 | 5.792 | 5.731 | 5.785 | 19,630 | +0.07(+1.21%) |
Dec 14, 2004 | 5.769 | 5.785 | 5.715 | 5.715 | 5,720 | -0.05(-0.80%) |
Dec 13, 2004 | 5.831 | 5.831 | 5.754 | 5.762 | 8,840 | -0.05(-0.79%) |
Dec 10, 2004 | 5.885 | 5.885 | 5.769 | 5.808 | 31,200 | -0.12(-1.95%) |
Dec 09, 2004 | 5.915 | 5.923 | 5.885 | 5.923 | 21,060 | -0.01(-0.13%) |
Dec 08, 2004 | 5.969 | 6.000 | 5.885 | 5.931 | 23,920 | -0.05(-0.90%) |
Dec 07, 2004 | 6.023 | 6.038 | 5.977 | 5.985 | 16,900 | -0.08(-1.27%) |
Dec 06, 2004 | 6.062 | 6.062 | 6.038 | 6.062 | 18,200 | +0.00(+0.00%) |
Dec 03, 2004 | 6.069 | 6.077 | 6.062 | 6.062 | 34,840 | -0.01(-0.13%) |
Dec 02, 2004 | 6.069 | 6.069 | 6.069 | 6.069 | 14,820 | +0.00(+0.00%) |
Dec 01, 2004 | 6.077 | 6.092 | 6.038 | 6.069 | 17,680 | +0.01(+0.13%) |
Nov 30, 2004 | 6.054 | 6.062 | 6.054 | 6.062 | 7,150 | -0.02(-0.25%) |
Nov 29, 2004 | 6.100 | 6.100 | 6.000 | 6.077 | 24,180 | +0.02(+0.25%) |
Nov 26, 2004 | 6.077 | 6.077 | 6.062 | 6.062 | 6,630 | -0.02(-0.25%) |
Nov 24, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 9,230 | -0.04(-0.63%) |
Nov 23, 2004 | 6.077 | 6.146 | 5.962 | 6.115 | 27,300 | -0.03(-0.50%) |
Nov 22, 2004 | 6.146 | 6.154 | 6.108 | 6.146 | 11,960 | +0.03(+0.50%) |
Nov 19, 2004 | 6.154 | 6.154 | 6.077 | 6.115 | 16,770 | +0.04(+0.63%) |
Nov 18, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 390 | -0.07(-1.13%) |
Nov 17, 2004 | 6.231 | 6.231 | 6.138 | 6.146 | 31,070 | +0.02(+0.25%) |
Nov 16, 2004 | 6.077 | 6.177 | 6.077 | 6.131 | 45,760 | -0.02(-0.38%) |
Nov 15, 2004 | 6.154 | 6.192 | 6.092 | 6.154 | 44,590 | -0.02(-0.25%) |
Nov 12, 2004 | 6.285 | 6.285 | 5.731 | 6.169 | 32,890 | -0.14(-2.20%) |
Nov 11, 2004 | 6.769 | 6.769 | 5.862 | 6.308 | 69,550 | -0.55(-7.97%) |
Nov 10, 2004 | 6.854 | 6.908 | 6.762 | 6.854 | 9,230 | +0.00(+0.00%) |
Nov 09, 2004 | 6.854 | 6.854 | 6.815 | 6.854 | 1,950 | -0.07(-1.00%) |
Nov 08, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 260 | +0.00(+0.00%) |
Nov 05, 2004 | 6.808 | 6.923 | 6.692 | 6.923 | 13,650 | +0.00(+0.00%) |
Nov 04, 2004 | 6.923 | 6.969 | 6.854 | 6.923 | 8,580 | +0.00(+0.00%) |
Nov 03, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 1,040 | -0.08(-1.10%) |
Nov 02, 2004 | 7.062 | 7.062 | 7.000 | 7.000 | 4,680 | -0.19(-2.67%) |
Nov 01, 2004 | 7.138 | 7.192 | 7.138 | 7.192 | 390 | +0.02(+0.21%) |
Oct 29, 2004 | 7.177 | 7.177 | 7.177 | 7.177 | 650 | +0.02(+0.32%) |
Oct 28, 2004 | 7.154 | 7.154 | 7.154 | 7.154 | 130 | -0.06(-0.85%) |
Oct 27, 2004 | 7.215 | 7.215 | 7.215 | 7.215 | 260 | +0.02(+0.32%) |
Oct 26, 2004 | 7.077 | 7.192 | 7.038 | 7.192 | 44,070 | +0.00(+0.00%) |
Oct 25, 2004 | 7.077 | 7.192 | 7.062 | 7.192 | 10,660 | +0.04(+0.54%) |
Oct 22, 2004 | 7.154 | 7.192 | 7.077 | 7.154 | 10,790 | +0.01(+0.11%) |
Oct 21, 2004 | 7.146 | 7.146 | 7.146 | 7.146 | 1,300 | +0.07(+0.98%) |
Oct 20, 2004 | 7.262 | 7.262 | 7.077 | 7.077 | 5,980 | -0.19(-2.65%) |
Oct 19, 2004 | 7.385 | 7.385 | 7.154 | 7.269 | 9,880 | +0.02(+0.32%) |
Oct 18, 2004 | 7.269 | 7.292 | 7.131 | 7.246 | 14,430 | -0.02(-0.32%) |
Oct 15, 2004 | 7.269 | 7.269 | 7.262 | 7.269 | 3,120 | -0.04(-0.53%) |
Oct 14, 2004 | 7.231 | 7.308 | 7.192 | 7.308 | 4,420 | +0.00(+0.00%) |
Oct 13, 2004 | 7.431 | 7.431 | 7.269 | 7.308 | 10,400 | -0.03(-0.42%) |
Oct 12, 2004 | 7.354 | 7.354 | 7.323 | 7.338 | 1,560 | +0.03(+0.42%) |
Oct 11, 2004 | 7.308 | 7.315 | 7.308 | 7.308 | 6,760 | -0.07(-0.94%) |
Oct 08, 2004 | 7.292 | 7.377 | 7.231 | 7.377 | 7,410 | +0.01(+0.10%) |
Oct 07, 2004 | 7.231 | 7.369 | 7.231 | 7.369 | 3,250 | +0.05(+0.63%) |
Oct 06, 2004 | 7.285 | 7.323 | 7.208 | 7.323 | 6,240 | +0.02(+0.21%) |
Oct 05, 2004 | 7.308 | 7.308 | 7.308 | 7.308 | 19,630 | +0.08(+1.06%) |
Oct 04, 2004 | 7.077 | 7.231 | 7.062 | 7.231 | 7,280 | +0.07(+0.97%) |