Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.251 | 6.295 | 6.180 | 6.180 | 201,160 | -0.06(-1.04%) |
Dec 30, 2004 | 6.187 | 6.251 | 6.180 | 6.245 | 186,907 | +0.06(+1.05%) |
Dec 29, 2004 | 6.180 | 6.214 | 6.177 | 6.180 | 162,288 | +0.00(+0.00%) |
Dec 28, 2004 | 6.187 | 6.205 | 6.174 | 6.180 | 264,974 | -0.04(-0.60%) |
Dec 27, 2004 | 6.190 | 6.227 | 6.174 | 6.217 | 239,707 | +0.03(+0.45%) |
Dec 23, 2004 | 6.183 | 6.236 | 6.174 | 6.190 | 198,244 | +0.01(+0.10%) |
Dec 22, 2004 | 6.183 | 6.236 | 6.174 | 6.183 | 398,109 | -0.07(-1.09%) |
Dec 21, 2004 | 6.183 | 6.251 | 6.174 | 6.251 | 325,549 | +0.06(+1.00%) |
Dec 20, 2004 | 6.236 | 6.248 | 6.177 | 6.190 | 186,259 | -0.02(-0.25%) |
Dec 17, 2004 | 6.180 | 6.267 | 6.180 | 6.205 | 339,478 | -0.01(-0.10%) |
Dec 16, 2004 | 6.143 | 6.236 | 6.143 | 6.211 | 332,675 | +0.04(+0.60%) |
Dec 15, 2004 | 6.159 | 6.174 | 6.100 | 6.174 | 261,411 | +0.03(+0.50%) |
Dec 14, 2004 | 6.143 | 6.143 | 6.097 | 6.143 | 112,727 | +0.00(+0.00%) |
Dec 13, 2004 | 6.177 | 6.177 | 6.100 | 6.143 | 325,873 | -0.02(-0.35%) |
Dec 10, 2004 | 6.159 | 6.199 | 6.128 | 6.165 | 212,497 | +0.06(+0.96%) |
Dec 09, 2004 | 6.112 | 6.125 | 6.082 | 6.106 | 455,444 | +0.01(+0.15%) |
Dec 08, 2004 | 6.146 | 6.146 | 6.082 | 6.097 | 451,881 | -0.08(-1.30%) |
Dec 07, 2004 | 6.193 | 6.193 | 6.174 | 6.177 | 293,480 | -0.02(-0.25%) |
Dec 06, 2004 | 6.205 | 6.205 | 6.174 | 6.193 | 108,516 | -0.03(-0.45%) |
Dec 03, 2004 | 6.177 | 6.220 | 6.174 | 6.220 | 135,078 | +0.02(+0.25%) |
Dec 02, 2004 | 6.199 | 6.236 | 6.183 | 6.205 | 101,713 | +0.01(+0.10%) |
Dec 01, 2004 | 6.174 | 6.199 | 6.174 | 6.199 | 160,021 | +0.02(+0.40%) |
Nov 30, 2004 | 6.205 | 6.205 | 6.174 | 6.174 | 208,286 | -0.02(-0.35%) |
Nov 29, 2004 | 6.211 | 6.211 | 6.174 | 6.196 | 298,986 | +0.02(+0.35%) |
Nov 26, 2004 | 6.190 | 6.190 | 6.174 | 6.174 | 22,675 | -0.03(-0.45%) |
Nov 24, 2004 | 6.177 | 6.211 | 6.177 | 6.202 | 88,432 | +0.02(+0.30%) |
Nov 23, 2004 | 6.205 | 6.211 | 6.174 | 6.183 | 186,907 | +0.00(+0.05%) |
Nov 22, 2004 | 6.230 | 6.230 | 6.174 | 6.180 | 257,523 | -0.03(-0.55%) |
Nov 19, 2004 | 6.251 | 6.251 | 6.174 | 6.214 | 488,161 | -0.02(-0.35%) |
Nov 18, 2004 | 6.236 | 6.264 | 6.190 | 6.236 | 168,443 | +0.00(+0.05%) |
Nov 17, 2004 | 6.242 | 6.276 | 6.193 | 6.233 | 138,641 | -0.00(-0.05%) |
Nov 16, 2004 | 6.251 | 6.251 | 6.183 | 6.236 | 150,627 | +0.01(+0.10%) |
Nov 15, 2004 | 6.261 | 6.279 | 6.183 | 6.230 | 118,234 | -0.02(-0.30%) |
Nov 12, 2004 | 6.242 | 6.248 | 6.183 | 6.248 | 177,513 | +0.03(+0.45%) |
Nov 11, 2004 | 6.199 | 6.236 | 6.183 | 6.220 | 216,060 | +0.03(+0.55%) |
Nov 10, 2004 | 6.187 | 6.217 | 6.174 | 6.187 | 177,189 | +0.01(+0.20%) |
Nov 09, 2004 | 6.174 | 6.187 | 6.174 | 6.174 | 178,485 | +0.00(+0.00%) |
Nov 08, 2004 | 6.214 | 6.214 | 6.174 | 6.174 | 241,003 | -0.03(-0.45%) |
Nov 05, 2004 | 6.214 | 6.214 | 6.180 | 6.202 | 146,416 | +0.00(+0.00%) |
Nov 04, 2004 | 6.190 | 6.205 | 6.177 | 6.202 | 277,607 | +0.02(+0.30%) |
Nov 03, 2004 | 6.230 | 6.236 | 6.177 | 6.183 | 228,694 | -0.03(-0.45%) |
Nov 02, 2004 | 6.214 | 6.245 | 6.180 | 6.211 | 147,711 | -0.02(-0.25%) |
Nov 01, 2004 | 6.199 | 6.236 | 6.174 | 6.227 | 215,737 | +0.01(+0.20%) |
Oct 29, 2004 | 6.205 | 6.295 | 6.174 | 6.214 | 194,357 | +0.01(+0.10%) |
Oct 28, 2004 | 6.177 | 6.214 | 6.174 | 6.208 | 201,808 | +0.03(+0.55%) |