Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.473 | 7.498 | 7.467 | 7.492 | 428,600 | +0.02(+0.25%) |
Dec 30, 2004 | 7.442 | 7.498 | 7.424 | 7.473 | 350,981 | -0.03(-0.41%) |
Dec 29, 2004 | 7.442 | 7.746 | 7.442 | 7.504 | 648,871 | -0.01(-0.16%) |
Dec 28, 2004 | 7.430 | 7.517 | 7.393 | 7.517 | 397,133 | +0.11(+1.51%) |
Dec 27, 2004 | 7.455 | 7.492 | 7.393 | 7.405 | 344,364 | -0.05(-0.67%) |
Dec 23, 2004 | 7.430 | 7.498 | 7.387 | 7.455 | 594,650 | -0.11(-1.39%) |
Dec 22, 2004 | 7.585 | 7.604 | 7.529 | 7.560 | 470,556 | -0.05(-0.65%) |
Dec 21, 2004 | 7.597 | 7.622 | 7.548 | 7.610 | 574,317 | -0.01(-0.08%) |
Dec 20, 2004 | 7.579 | 7.653 | 7.579 | 7.616 | 9,395,157 | +0.11(+1.49%) |
Dec 17, 2004 | 7.442 | 7.517 | 7.442 | 7.504 | 1,793,956 | +0.04(+0.50%) |
Dec 16, 2004 | 7.498 | 7.523 | 7.436 | 7.467 | 366,633 | -0.08(-1.07%) |
Dec 15, 2004 | 7.498 | 7.554 | 7.480 | 7.548 | 583,031 | +0.04(+0.50%) |
Dec 14, 2004 | 7.529 | 7.554 | 7.492 | 7.511 | 518,160 | +0.06(+0.75%) |
Dec 13, 2004 | 7.455 | 7.480 | 7.368 | 7.455 | 660,167 | +0.05(+0.67%) |
Dec 10, 2004 | 7.343 | 7.418 | 7.343 | 7.405 | 537,525 | -0.12(-1.65%) |
Dec 09, 2004 | 7.436 | 7.542 | 7.381 | 7.529 | 921,103 | +0.04(+0.50%) |
Dec 08, 2004 | 7.492 | 7.523 | 7.445 | 7.492 | 529,618 | -0.02(-0.33%) |
Dec 07, 2004 | 7.604 | 7.610 | 7.517 | 7.517 | 837,513 | -0.06(-0.74%) |
Dec 06, 2004 | 7.566 | 7.591 | 7.542 | 7.573 | 488,468 | -0.02(-0.33%) |
Dec 03, 2004 | 7.566 | 7.604 | 7.535 | 7.597 | 558,180 | -0.02(-0.24%) |
Dec 02, 2004 | 7.566 | 7.622 | 7.566 | 7.616 | 638,220 | +0.01(+0.08%) |
Dec 01, 2004 | 7.498 | 7.622 | 7.498 | 7.610 | 1,445,396 | +0.14(+1.82%) |
Nov 30, 2004 | 7.504 | 7.529 | 7.473 | 7.473 | 879,308 | -0.06(-0.82%) |
Nov 29, 2004 | 7.517 | 7.548 | 7.480 | 7.535 | 629,345 | +0.06(+0.83%) |
Nov 26, 2004 | 7.461 | 7.498 | 7.442 | 7.473 | 266,422 | +0.01(+0.08%) |
Nov 24, 2004 | 7.455 | 7.486 | 7.430 | 7.467 | 834,285 | +0.04(+0.58%) |
Nov 23, 2004 | 7.374 | 7.455 | 7.374 | 7.424 | 988,878 | +0.12(+1.70%) |
Nov 22, 2004 | 7.263 | 7.319 | 7.257 | 7.300 | 487,984 | +0.08(+1.12%) |
Nov 19, 2004 | 7.288 | 7.312 | 7.188 | 7.219 | 557,212 | -0.10(-1.35%) |
Nov 18, 2004 | 7.312 | 7.356 | 7.294 | 7.319 | 426,986 | -0.01(-0.08%) |
Nov 17, 2004 | 7.306 | 7.362 | 7.294 | 7.325 | 1,268,857 | +0.08(+1.11%) |
Nov 16, 2004 | 7.232 | 7.250 | 7.196 | 7.244 | 448,448 | -0.07(-0.93%) |
Nov 15, 2004 | 7.312 | 7.325 | 7.281 | 7.312 | 1,149,926 | +0.01(+0.17%) |
Nov 12, 2004 | 7.238 | 7.312 | 7.213 | 7.300 | 473,784 | +0.09(+1.20%) |
Nov 11, 2004 | 7.176 | 7.213 | 7.157 | 7.213 | 1,115,070 | -0.01(-0.09%) |
Nov 10, 2004 | 7.182 | 7.232 | 7.157 | 7.219 | 423,436 | +0.07(+1.04%) |
Nov 09, 2004 | 7.102 | 7.145 | 7.102 | 7.145 | 283,850 | +0.01(+0.17%) |
Nov 08, 2004 | 7.145 | 7.182 | 7.114 | 7.133 | 1,212,215 | -0.01(-0.09%) |
Nov 05, 2004 | 7.182 | 7.188 | 7.095 | 7.139 | 946,438 | +0.02(+0.26%) |
Nov 04, 2004 | 7.071 | 7.182 | 7.040 | 7.120 | 1,166,063 | +0.06(+0.88%) |
Nov 03, 2004 | 7.102 | 7.114 | 7.040 | 7.058 | 760,539 | +0.07(+1.06%) |
Nov 02, 2004 | 6.996 | 7.064 | 6.953 | 6.984 | 1,155,413 | +0.13(+1.90%) |
Nov 01, 2004 | 6.872 | 6.903 | 6.854 | 6.854 | 359,372 | -0.04(-0.63%) |
Oct 29, 2004 | 6.829 | 6.903 | 6.817 | 6.897 | 295,146 | +0.14(+2.11%) |
Oct 28, 2004 | 6.848 | 6.872 | 6.742 | 6.755 | 746,661 | -0.06(-0.82%) |
Oct 27, 2004 | 6.742 | 6.848 | 6.711 | 6.810 | 1,584,175 | +0.06(+0.92%) |
Oct 26, 2004 | 6.693 | 6.767 | 6.674 | 6.748 | 319,029 | +0.06(+0.83%) |
Oct 25, 2004 | 6.674 | 6.742 | 6.674 | 6.693 | 1,206,729 | -0.07(-1.10%) |
Oct 22, 2004 | 6.761 | 6.829 | 6.761 | 6.767 | 701,155 | -0.06(-0.91%) |
Oct 21, 2004 | 6.767 | 6.835 | 6.767 | 6.829 | 288,207 | +0.06(+0.82%) |
Oct 20, 2004 | 6.786 | 6.823 | 6.730 | 6.773 | 826,378 | -0.09(-1.26%) |
Oct 19, 2004 | 6.897 | 6.934 | 6.848 | 6.860 | 714,710 | +0.00(+0.00%) |
Oct 18, 2004 | 6.792 | 6.885 | 6.792 | 6.860 | 441,509 | +0.01(+0.18%) |
Oct 15, 2004 | 6.804 | 6.879 | 6.792 | 6.848 | 337,910 | +0.11(+1.66%) |
Oct 14, 2004 | 6.786 | 6.841 | 6.724 | 6.736 | 817,180 | -0.08(-1.18%) |
Oct 13, 2004 | 6.916 | 6.941 | 6.817 | 6.817 | 793,620 | -0.13(-1.87%) |
Oct 12, 2004 | 6.891 | 6.965 | 6.879 | 6.947 | 466,038 | -0.02(-0.27%) |
Oct 11, 2004 | 6.934 | 6.984 | 6.934 | 6.965 | 781,356 | +0.04(+0.63%) |
Oct 08, 2004 | 6.941 | 6.965 | 6.910 | 6.922 | 1,385,043 | -0.03(-0.45%) |
Oct 07, 2004 | 6.996 | 7.015 | 6.934 | 6.953 | 1,962,427 | -0.06(-0.80%) |
Oct 06, 2004 | 7.015 | 7.034 | 6.990 | 7.009 | 448,610 | -0.06(-0.79%) |
Oct 05, 2004 | 7.071 | 7.071 | 7.015 | 7.064 | 1,657,437 | -0.01(-0.18%) |
Oct 04, 2004 | 7.046 | 7.089 | 7.034 | 7.077 | 2,067,802 | +0.07(+1.06%) |