Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.998 | 9.040 | 8.883 | 9.030 | 18,096 | -0.01(-0.16%) |
Dec 30, 2004 | 9.030 | 9.059 | 8.820 | 9.044 | 27,144 | -0.04(-0.42%) |
Dec 29, 2004 | 9.082 | 9.082 | 9.030 | 9.082 | 22,381 | +0.00(+0.00%) |
Dec 28, 2004 | 9.061 | 9.135 | 9.040 | 9.082 | 33,811 | +0.03(+0.35%) |
Dec 27, 2004 | 9.093 | 9.093 | 9.030 | 9.051 | 39,525 | +0.06(+0.70%) |
Dec 23, 2004 | 9.002 | 9.082 | 8.935 | 8.988 | 38,097 | -0.09(-1.04%) |
Dec 22, 2004 | 8.799 | 9.135 | 8.799 | 9.082 | 25,239 | +0.34(+3.84%) |
Dec 21, 2004 | 8.652 | 8.778 | 8.652 | 8.746 | 17,143 | +0.10(+1.22%) |
Dec 20, 2004 | 8.715 | 8.715 | 8.641 | 8.641 | 4,285 | -0.07(-0.84%) |
Dec 17, 2004 | 8.712 | 8.778 | 8.652 | 8.715 | 19,048 | +0.00(+0.02%) |
Dec 16, 2004 | 8.662 | 8.719 | 8.631 | 8.712 | 12,857 | +0.03(+0.34%) |
Dec 15, 2004 | 8.631 | 8.687 | 8.589 | 8.683 | 75,241 | +0.02(+0.22%) |
Dec 14, 2004 | 8.767 | 8.767 | 8.631 | 8.664 | 44,763 | -0.10(-1.13%) |
Dec 13, 2004 | 8.767 | 8.767 | 8.721 | 8.763 | 35,239 | -0.00(-0.05%) |
Dec 10, 2004 | 8.778 | 8.794 | 8.740 | 8.767 | 9,048 | -0.05(-0.60%) |
Dec 09, 2004 | 8.610 | 8.845 | 8.589 | 8.820 | 23,334 | +0.16(+1.84%) |
Dec 08, 2004 | 8.496 | 8.660 | 8.400 | 8.660 | 48,573 | +0.16(+1.93%) |
Dec 07, 2004 | 8.652 | 8.700 | 8.494 | 8.496 | 26,667 | -0.13(-1.53%) |
Dec 06, 2004 | 8.736 | 8.767 | 8.463 | 8.629 | 38,097 | -0.14(-1.58%) |
Dec 03, 2004 | 8.631 | 8.872 | 8.610 | 8.767 | 35,239 | +0.08(+0.97%) |
Dec 02, 2004 | 8.715 | 8.767 | 8.610 | 8.683 | 24,286 | +0.07(+0.85%) |
Dec 01, 2004 | 8.440 | 8.673 | 8.440 | 8.610 | 69,050 | +0.18(+2.19%) |
Nov 30, 2004 | 8.389 | 8.450 | 8.368 | 8.425 | 34,763 | +0.04(+0.43%) |
Nov 29, 2004 | 8.232 | 8.389 | 8.200 | 8.389 | 26,667 | +0.15(+1.78%) |
Nov 26, 2004 | 8.242 | 8.242 | 8.190 | 8.242 | 2,381 | +0.02(+0.26%) |
Nov 24, 2004 | 8.242 | 8.335 | 8.200 | 8.221 | 18,096 | +0.03(+0.38%) |
Nov 23, 2004 | 8.116 | 8.190 | 7.980 | 8.190 | 30,001 | +0.03(+0.39%) |
Nov 22, 2004 | 8.293 | 8.293 | 8.137 | 8.158 | 28,096 | -0.13(-1.62%) |
Nov 19, 2004 | 8.328 | 8.425 | 8.274 | 8.293 | 33,811 | -0.04(-0.43%) |
Nov 18, 2004 | 8.274 | 8.353 | 8.274 | 8.328 | 32,382 | +0.09(+1.07%) |
Nov 17, 2004 | 7.980 | 8.284 | 7.980 | 8.240 | 16,191 | +0.25(+3.10%) |
Nov 16, 2004 | 8.295 | 8.295 | 7.990 | 7.992 | 22,381 | -0.33(-4.01%) |
Nov 15, 2004 | 8.253 | 8.347 | 8.190 | 8.326 | 14,762 | +0.03(+0.38%) |
Nov 12, 2004 | 8.242 | 8.358 | 8.190 | 8.295 | 30,953 | +0.08(+1.02%) |
Nov 11, 2004 | 8.053 | 8.211 | 8.045 | 8.211 | 30,001 | +0.15(+1.82%) |
Nov 10, 2004 | 8.011 | 8.064 | 7.980 | 8.064 | 30,477 | +0.08(+1.05%) |
Nov 09, 2004 | 7.948 | 8.015 | 7.948 | 7.980 | 23,334 | -0.01(-0.13%) |
Nov 08, 2004 | 7.822 | 8.032 | 7.812 | 7.990 | 38,573 | +0.17(+2.15%) |
Nov 05, 2004 | 7.822 | 7.833 | 7.770 | 7.822 | 24,286 | +0.05(+0.68%) |
Nov 04, 2004 | 7.768 | 7.770 | 7.665 | 7.770 | 28,572 | +0.08(+1.09%) |
Nov 03, 2004 | 7.665 | 7.768 | 7.612 | 7.686 | 19,048 | +0.02(+0.27%) |
Nov 02, 2004 | 7.717 | 7.770 | 7.597 | 7.665 | 24,286 | +0.00(+0.00%) |
Nov 01, 2004 | 7.665 | 7.770 | 7.623 | 7.665 | 53,335 | +0.00(+0.03%) |
Oct 29, 2004 | 7.728 | 7.741 | 7.591 | 7.663 | 30,953 | -0.09(-1.11%) |
Oct 28, 2004 | 7.749 | 7.765 | 7.587 | 7.749 | 25,715 | +0.00(+0.00%) |
Oct 27, 2004 | 7.728 | 7.770 | 7.576 | 7.749 | 29,525 | +0.06(+0.76%) |
Oct 26, 2004 | 7.486 | 7.690 | 7.446 | 7.690 | 21,429 | +0.23(+3.13%) |
Oct 25, 2004 | 7.413 | 7.497 | 7.350 | 7.457 | 30,953 | +0.02(+0.31%) |
Oct 22, 2004 | 7.612 | 7.612 | 7.434 | 7.434 | 34,763 | -0.22(-2.91%) |
Oct 21, 2004 | 7.658 | 7.696 | 7.625 | 7.656 | 33,334 | -0.05(-0.71%) |
Oct 20, 2004 | 7.665 | 7.715 | 7.665 | 7.711 | 9,048 | +0.06(+0.77%) |
Oct 19, 2004 | 7.969 | 7.978 | 7.652 | 7.652 | 33,334 | -0.31(-3.85%) |
Oct 18, 2004 | 7.574 | 7.971 | 7.574 | 7.959 | 50,478 | +0.36(+4.78%) |
Oct 15, 2004 | 7.327 | 7.612 | 7.327 | 7.595 | 22,381 | +0.25(+3.46%) |
Oct 14, 2004 | 7.350 | 7.396 | 7.268 | 7.341 | 50,002 | -0.08(-1.10%) |
Oct 13, 2004 | 7.539 | 7.541 | 7.423 | 7.423 | 10,952 | -0.14(-1.81%) |
Oct 12, 2004 | 7.612 | 7.612 | 7.507 | 7.560 | 8,095 | -0.05(-0.69%) |
Oct 11, 2004 | 7.612 | 7.690 | 7.612 | 7.612 | 22,381 | +0.21(+2.84%) |
Oct 08, 2004 | 7.534 | 7.539 | 7.402 | 7.402 | 15,238 | -0.16(-2.06%) |
Oct 07, 2004 | 7.560 | 7.560 | 7.427 | 7.558 | 20,953 | -0.04(-0.58%) |
Oct 06, 2004 | 7.728 | 7.728 | 7.497 | 7.602 | 23,810 | -0.10(-1.31%) |
Oct 05, 2004 | 7.707 | 7.778 | 7.702 | 7.702 | 14,286 | +0.03(+0.36%) |
Oct 04, 2004 | 7.476 | 7.822 | 7.476 | 7.675 | 56,669 | +0.18(+2.38%) |