Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.751 | 7.799 | 7.699 | 7.769 | 125,135 | -0.00(-0.06%) |
Dec 30, 2004 | 7.795 | 7.817 | 7.756 | 7.773 | 288,405 | -0.01(-0.11%) |
Dec 29, 2004 | 7.764 | 7.804 | 7.751 | 7.782 | 461,494 | +0.03(+0.40%) |
Dec 28, 2004 | 7.751 | 7.764 | 7.721 | 7.751 | 223,554 | +0.01(+0.17%) |
Dec 27, 2004 | 7.716 | 7.769 | 7.703 | 7.738 | 332,020 | +0.07(+0.86%) |
Dec 23, 2004 | 7.646 | 7.686 | 7.624 | 7.672 | 295,712 | +0.08(+1.04%) |
Dec 22, 2004 | 7.554 | 7.616 | 7.545 | 7.594 | 493,691 | +0.05(+0.70%) |
Dec 21, 2004 | 7.436 | 7.589 | 7.401 | 7.541 | 748,986 | +0.13(+1.71%) |
Dec 20, 2004 | 7.445 | 7.445 | 7.388 | 7.414 | 388,422 | +0.05(+0.65%) |
Dec 17, 2004 | 7.300 | 7.410 | 7.278 | 7.366 | 329,508 | +0.01(+0.12%) |
Dec 16, 2004 | 7.392 | 7.414 | 7.318 | 7.357 | 273,791 | -0.04(-0.59%) |
Dec 15, 2004 | 7.401 | 7.445 | 7.388 | 7.401 | 253,011 | +0.03(+0.42%) |
Dec 14, 2004 | 7.357 | 7.392 | 7.318 | 7.370 | 357,595 | -0.00(-0.06%) |
Dec 13, 2004 | 7.357 | 7.414 | 7.331 | 7.375 | 317,634 | +0.09(+1.20%) |
Dec 10, 2004 | 7.261 | 7.291 | 7.235 | 7.287 | 336,130 | -0.03(-0.36%) |
Dec 09, 2004 | 7.322 | 7.340 | 7.230 | 7.313 | 234,971 | +0.00(+0.00%) |
Dec 08, 2004 | 7.309 | 7.322 | 7.235 | 7.313 | 229,719 | -0.00(-0.06%) |
Dec 07, 2004 | 7.410 | 7.410 | 7.318 | 7.318 | 191,128 | -0.00(-0.06%) |
Dec 06, 2004 | 7.291 | 7.335 | 7.270 | 7.322 | 823,200 | -0.00(-0.06%) |
Dec 03, 2004 | 7.265 | 7.331 | 7.256 | 7.326 | 340,240 | +0.06(+0.84%) |
Dec 02, 2004 | 7.313 | 7.326 | 7.239 | 7.265 | 297,082 | -0.03(-0.36%) |
Dec 01, 2004 | 7.204 | 7.300 | 7.204 | 7.291 | 318,091 | +0.12(+1.65%) |
Nov 30, 2004 | 7.213 | 7.239 | 7.169 | 7.173 | 397,785 | -0.03(-0.43%) |
Nov 29, 2004 | 7.305 | 7.305 | 7.199 | 7.204 | 338,414 | -0.08(-1.14%) |
Nov 26, 2004 | 7.256 | 7.322 | 7.256 | 7.287 | 284,295 | +0.12(+1.71%) |
Nov 24, 2004 | 7.147 | 7.195 | 7.116 | 7.164 | 378,147 | +0.08(+1.17%) |
Nov 23, 2004 | 7.086 | 7.178 | 7.033 | 7.081 | 588,457 | +0.03(+0.43%) |
Nov 22, 2004 | 7.002 | 7.077 | 6.989 | 7.051 | 353,941 | +0.03(+0.37%) |
Nov 19, 2004 | 7.169 | 7.169 | 7.007 | 7.024 | 360,564 | -0.04(-0.62%) |
Nov 18, 2004 | 7.081 | 7.121 | 7.033 | 7.068 | 611,520 | -0.03(-0.37%) |
Nov 17, 2004 | 7.037 | 7.160 | 7.037 | 7.094 | 566,307 | +0.20(+2.92%) |
Nov 16, 2004 | 6.919 | 6.928 | 6.858 | 6.893 | 511,503 | -0.01(-0.19%) |
Nov 15, 2004 | 6.906 | 6.976 | 6.880 | 6.906 | 406,690 | -0.05(-0.69%) |
Nov 12, 2004 | 6.941 | 6.963 | 6.875 | 6.954 | 759,034 | +0.00(+0.00%) |
Nov 11, 2004 | 6.902 | 6.976 | 6.897 | 6.954 | 556,031 | -0.07(-0.94%) |
Nov 10, 2004 | 7.037 | 7.064 | 6.998 | 7.020 | 392,533 | -0.04(-0.50%) |
Nov 09, 2004 | 7.051 | 7.081 | 7.016 | 7.055 | 254,838 | -0.10(-1.41%) |
Nov 08, 2004 | 7.138 | 7.160 | 7.116 | 7.156 | 178,112 | -0.00(-0.06%) |
Nov 05, 2004 | 7.151 | 7.191 | 7.116 | 7.160 | 199,120 | +0.02(+0.31%) |
Nov 04, 2004 | 7.051 | 7.156 | 7.029 | 7.138 | 252,326 | +0.08(+1.12%) |
Nov 03, 2004 | 7.068 | 7.094 | 7.024 | 7.059 | 243,877 | +0.09(+1.26%) |
Nov 02, 2004 | 6.941 | 7.016 | 6.941 | 6.972 | 485,471 | +0.04(+0.57%) |
Nov 01, 2004 | 6.902 | 6.963 | 6.862 | 6.932 | 732,088 | +0.04(+0.51%) |
Oct 29, 2004 | 6.880 | 6.928 | 6.854 | 6.897 | 178,797 | +0.02(+0.25%) |
Oct 28, 2004 | 6.801 | 6.897 | 6.801 | 6.880 | 318,091 | +0.17(+2.55%) |
Oct 27, 2004 | 6.661 | 6.735 | 6.639 | 6.709 | 477,250 | +0.10(+1.52%) |
Oct 26, 2004 | 6.569 | 6.617 | 6.547 | 6.608 | 493,920 | +0.04(+0.60%) |
Oct 25, 2004 | 6.551 | 6.591 | 6.521 | 6.569 | 216,932 | -0.02(-0.27%) |
Oct 22, 2004 | 6.652 | 6.672 | 6.569 | 6.586 | 990,580 | -0.00(-0.07%) |
Oct 21, 2004 | 6.578 | 6.617 | 6.556 | 6.591 | 269,909 | +0.03(+0.40%) |
Oct 20, 2004 | 6.556 | 6.613 | 6.551 | 6.564 | 319,917 | +0.02(+0.27%) |
Oct 19, 2004 | 6.569 | 6.613 | 6.521 | 6.547 | 495,290 | +0.02(+0.34%) |
Oct 18, 2004 | 6.481 | 6.547 | 6.468 | 6.525 | 512,416 | +0.07(+1.02%) |
Oct 15, 2004 | 6.394 | 6.486 | 6.381 | 6.459 | 1,018,211 | +0.11(+1.65%) |
Oct 14, 2004 | 6.359 | 6.416 | 6.328 | 6.354 | 1,010,218 | +0.01(+0.14%) |
Oct 13, 2004 | 6.363 | 6.372 | 6.284 | 6.346 | 379,060 | +0.02(+0.35%) |
Oct 12, 2004 | 6.367 | 6.367 | 6.236 | 6.324 | 216,475 | -0.04(-0.62%) |
Oct 11, 2004 | 6.376 | 6.376 | 6.332 | 6.363 | 131,529 | -0.01(-0.21%) |
Oct 08, 2004 | 6.381 | 6.424 | 6.346 | 6.376 | 252,554 | -0.03(-0.41%) |
Oct 07, 2004 | 6.376 | 6.424 | 6.376 | 6.402 | 449,848 | +0.07(+1.11%) |
Oct 06, 2004 | 6.284 | 6.346 | 6.258 | 6.332 | 262,373 | +0.08(+1.33%) |
Oct 05, 2004 | 6.267 | 6.289 | 6.227 | 6.249 | 187,246 | -0.01(-0.14%) |
Oct 04, 2004 | 6.284 | 6.302 | 6.240 | 6.258 | 217,617 | +0.07(+1.20%) |