Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.894 | 7.915 | 7.886 | 7.901 | 36,404 | +0.01(+0.12%) |
Dec 30, 2004 | 7.906 | 7.946 | 7.886 | 7.891 | 53,560 | -0.01(-0.15%) |
Dec 29, 2004 | 7.908 | 7.934 | 7.898 | 7.903 | 33,056 | -0.04(-0.51%) |
Dec 28, 2004 | 7.910 | 7.946 | 7.867 | 7.944 | 102,936 | +0.20(+2.59%) |
Dec 27, 2004 | 7.600 | 7.743 | 7.588 | 7.743 | 79,504 | +0.14(+1.89%) |
Dec 23, 2004 | 7.504 | 7.614 | 7.502 | 7.600 | 174,908 | +0.13(+1.76%) |
Dec 22, 2004 | 7.408 | 7.478 | 7.392 | 7.468 | 196,249 | +0.06(+0.87%) |
Dec 21, 2004 | 7.396 | 7.456 | 7.385 | 7.404 | 80,340 | +0.04(+0.58%) |
Dec 20, 2004 | 7.564 | 7.564 | 7.332 | 7.361 | 136,412 | -0.19(-2.50%) |
Dec 17, 2004 | 7.542 | 7.612 | 7.530 | 7.549 | 50,631 | -0.02(-0.22%) |
Dec 16, 2004 | 7.480 | 7.616 | 7.437 | 7.566 | 259,852 | +0.09(+1.15%) |
Dec 15, 2004 | 7.349 | 7.492 | 7.349 | 7.480 | 144,781 | +0.15(+2.02%) |
Dec 14, 2004 | 7.313 | 7.404 | 7.298 | 7.332 | 82,433 | +0.01(+0.10%) |
Dec 13, 2004 | 7.303 | 7.334 | 7.301 | 7.325 | 46,865 | +0.02(+0.29%) |
Dec 10, 2004 | 7.301 | 7.349 | 7.265 | 7.303 | 187,043 | +0.01(+0.20%) |
Dec 09, 2004 | 7.277 | 7.301 | 7.263 | 7.289 | 130,972 | -0.01(-0.16%) |
Dec 08, 2004 | 7.289 | 7.310 | 7.258 | 7.301 | 76,574 | -0.02(-0.33%) |
Dec 07, 2004 | 7.301 | 7.330 | 7.282 | 7.325 | 165,703 | +0.04(+0.49%) |
Dec 06, 2004 | 7.265 | 7.315 | 7.265 | 7.289 | 196,667 | -0.05(-0.68%) |
Dec 03, 2004 | 7.253 | 7.387 | 7.217 | 7.339 | 65,695 | +0.10(+1.35%) |
Dec 02, 2004 | 7.241 | 7.277 | 7.143 | 7.241 | 107,958 | +0.04(+0.60%) |
Dec 01, 2004 | 7.134 | 7.198 | 7.103 | 7.198 | 457,776 | +0.05(+0.74%) |
Nov 30, 2004 | 7.169 | 7.172 | 7.143 | 7.146 | 266,129 | -0.02(-0.27%) |
Nov 29, 2004 | 7.193 | 7.193 | 7.146 | 7.165 | 51,049 | +0.01(+0.10%) |
Nov 26, 2004 | 7.205 | 7.222 | 7.146 | 7.157 | 45,610 | -0.02(-0.30%) |
Nov 24, 2004 | 7.169 | 7.212 | 7.136 | 7.179 | 60,674 | +0.01(+0.20%) |
Nov 23, 2004 | 7.162 | 7.203 | 7.141 | 7.165 | 110,887 | -0.01(-0.10%) |
Nov 22, 2004 | 7.172 | 7.217 | 7.169 | 7.172 | 42,681 | +0.00(+0.00%) |
Nov 19, 2004 | 7.196 | 7.196 | 7.169 | 7.172 | 29,709 | -0.02(-0.33%) |
Nov 18, 2004 | 7.169 | 7.217 | 7.169 | 7.196 | 38,078 | +0.01(+0.13%) |
Nov 17, 2004 | 7.396 | 7.406 | 7.129 | 7.186 | 130,135 | -0.19(-2.53%) |
Nov 16, 2004 | 7.337 | 7.408 | 7.337 | 7.373 | 886,261 | +0.03(+0.46%) |
Nov 15, 2004 | 7.420 | 7.420 | 7.325 | 7.339 | 98,333 | -0.07(-0.94%) |
Nov 12, 2004 | 7.208 | 7.432 | 7.193 | 7.408 | 270,313 | +0.20(+2.79%) |
Nov 11, 2004 | 7.146 | 7.244 | 7.122 | 7.208 | 110,468 | +0.09(+1.28%) |
Nov 10, 2004 | 7.062 | 7.117 | 7.007 | 7.117 | 100,844 | +0.07(+1.05%) |
Nov 09, 2004 | 7.110 | 7.124 | 7.026 | 7.043 | 101,263 | -0.07(-1.01%) |
Nov 08, 2004 | 7.086 | 7.129 | 7.086 | 7.114 | 92,475 | +0.05(+0.68%) |
Nov 05, 2004 | 7.038 | 7.081 | 7.026 | 7.067 | 200,015 | +0.05(+0.75%) |
Nov 04, 2004 | 6.976 | 7.014 | 6.930 | 7.014 | 186,206 | +0.04(+0.55%) |
Nov 03, 2004 | 6.811 | 6.976 | 6.811 | 6.976 | 751,522 | +0.20(+2.89%) |
Nov 02, 2004 | 7.169 | 7.169 | 6.706 | 6.780 | 1,208,880 | -0.45(-6.21%) |
Nov 01, 2004 | 7.313 | 7.325 | 7.169 | 7.229 | 66,113 | -0.06(-0.85%) |
Oct 29, 2004 | 7.387 | 7.387 | 7.229 | 7.291 | 59,418 | -0.09(-1.26%) |
Oct 28, 2004 | 7.277 | 7.466 | 7.265 | 7.385 | 78,667 | +0.12(+1.71%) |
Oct 27, 2004 | 7.157 | 7.294 | 7.157 | 7.260 | 233,490 | +0.09(+1.27%) |
Oct 26, 2004 | 7.143 | 7.203 | 7.122 | 7.169 | 436,435 | +0.04(+0.50%) |
Oct 25, 2004 | 7.148 | 7.155 | 7.134 | 7.134 | 56,071 | +0.02(+0.30%) |
Oct 22, 2004 | 7.093 | 7.126 | 7.074 | 7.112 | 205,455 | +0.02(+0.27%) |
Oct 21, 2004 | 7.165 | 7.165 | 7.091 | 7.093 | 96,660 | -0.06(-0.87%) |
Oct 20, 2004 | 7.165 | 7.169 | 7.110 | 7.155 | 106,284 | +0.00(+0.03%) |
Oct 19, 2004 | 7.193 | 7.212 | 7.138 | 7.153 | 33,056 | -0.03(-0.40%) |
Oct 18, 2004 | 7.179 | 7.215 | 7.150 | 7.181 | 196,249 | -0.06(-0.79%) |
Oct 15, 2004 | 7.241 | 7.258 | 7.239 | 7.239 | 39,752 | -0.02(-0.30%) |
Oct 14, 2004 | 7.313 | 7.351 | 7.248 | 7.260 | 70,716 | -0.08(-1.14%) |
Oct 13, 2004 | 7.396 | 7.396 | 7.330 | 7.344 | 39,333 | -0.06(-0.87%) |
Oct 12, 2004 | 7.351 | 7.418 | 7.316 | 7.408 | 76,574 | +0.02(+0.32%) |
Oct 11, 2004 | 7.385 | 7.385 | 7.351 | 7.385 | 49,794 | +0.00(+0.00%) |
Oct 08, 2004 | 7.356 | 7.404 | 7.353 | 7.385 | 96,241 | +0.02(+0.23%) |
Oct 07, 2004 | 7.361 | 7.370 | 7.346 | 7.368 | 51,886 | +0.02(+0.26%) |
Oct 06, 2004 | 7.337 | 7.406 | 7.308 | 7.349 | 73,645 | -0.05(-0.61%) |
Oct 05, 2004 | 7.392 | 7.406 | 7.377 | 7.394 | 33,893 | -0.01(-0.19%) |
Oct 04, 2004 | 7.456 | 7.468 | 7.408 | 7.408 | 18,411 | -0.06(-0.80%) |