Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.397 | 9.397 | 9.187 | 9.378 | 16,914 | +0.08(+0.88%) |
Dec 30, 2004 | 9.306 | 9.306 | 9.099 | 9.297 | 27,765 | +0.00(+0.03%) |
Dec 29, 2004 | 9.284 | 9.303 | 9.024 | 9.294 | 38,296 | +0.01(+0.10%) |
Dec 28, 2004 | 9.087 | 9.306 | 8.957 | 9.284 | 53,934 | +0.35(+3.96%) |
Dec 27, 2004 | 9.052 | 9.056 | 8.930 | 8.930 | 12,446 | -0.06(-0.70%) |
Dec 23, 2004 | 9.015 | 9.187 | 8.949 | 8.993 | 15,957 | -0.18(-1.98%) |
Dec 22, 2004 | 9.240 | 9.244 | 8.965 | 9.175 | 40,849 | +0.03(+0.27%) |
Dec 21, 2004 | 9.093 | 9.215 | 9.046 | 9.150 | 44,998 | -0.06(-0.68%) |
Dec 20, 2004 | 9.090 | 9.222 | 9.087 | 9.212 | 47,871 | -0.01(-0.14%) |
Dec 17, 2004 | 9.118 | 9.225 | 9.103 | 9.225 | 35,424 | +0.01(+0.07%) |
Dec 16, 2004 | 9.240 | 9.240 | 9.065 | 9.219 | 27,126 | +0.21(+2.33%) |
Dec 15, 2004 | 9.240 | 9.240 | 8.799 | 9.009 | 21,063 | -0.18(-1.94%) |
Dec 14, 2004 | 8.648 | 9.225 | 8.648 | 9.187 | 37,339 | +0.32(+3.56%) |
Dec 13, 2004 | 8.767 | 8.893 | 8.764 | 8.871 | 33,828 | +0.06(+0.71%) |
Dec 10, 2004 | 8.787 | 8.858 | 8.742 | 8.808 | 26,488 | +0.01(+0.07%) |
Dec 09, 2004 | 8.655 | 8.802 | 8.655 | 8.802 | 32,552 | +0.14(+1.63%) |
Dec 08, 2004 | 8.655 | 8.770 | 8.655 | 8.661 | 41,807 | +0.01(+0.07%) |
Dec 07, 2004 | 8.695 | 8.770 | 8.648 | 8.655 | 64,466 | -0.09(-1.07%) |
Dec 06, 2004 | 8.774 | 8.974 | 8.727 | 8.748 | 83,933 | -0.09(-1.03%) |
Dec 03, 2004 | 9.134 | 9.156 | 8.774 | 8.839 | 42,126 | -0.21(-2.29%) |
Dec 02, 2004 | 9.162 | 9.165 | 8.774 | 9.046 | 50,105 | -0.06(-0.69%) |
Dec 01, 2004 | 9.084 | 9.134 | 9.059 | 9.109 | 16,914 | +0.08(+0.94%) |
Nov 30, 2004 | 8.883 | 9.150 | 8.852 | 9.024 | 18,190 | +0.15(+1.73%) |
Nov 29, 2004 | 8.933 | 9.024 | 8.805 | 8.871 | 19,467 | -0.14(-1.53%) |
Nov 26, 2004 | 8.924 | 9.009 | 8.852 | 9.009 | 11,808 | +0.08(+0.88%) |
Nov 24, 2004 | 8.777 | 8.958 | 8.777 | 8.930 | 35,105 | +0.05(+0.56%) |
Nov 23, 2004 | 8.877 | 8.899 | 8.774 | 8.880 | 29,041 | -0.03(-0.39%) |
Nov 22, 2004 | 8.927 | 8.930 | 8.774 | 8.915 | 43,083 | -0.01(-0.07%) |
Nov 19, 2004 | 8.927 | 8.930 | 8.777 | 8.921 | 14,042 | +0.01(+0.07%) |
Nov 18, 2004 | 8.711 | 8.915 | 8.711 | 8.915 | 19,467 | +0.12(+1.39%) |
Nov 17, 2004 | 8.927 | 8.930 | 8.714 | 8.792 | 60,955 | -0.10(-1.16%) |
Nov 16, 2004 | 8.686 | 8.930 | 8.617 | 8.896 | 14,042 | +0.06(+0.64%) |
Nov 15, 2004 | 8.764 | 8.921 | 8.692 | 8.839 | 19,786 | +0.12(+1.40%) |
Nov 12, 2004 | 8.560 | 8.955 | 8.560 | 8.717 | 75,955 | -0.04(-0.47%) |
Nov 11, 2004 | 8.770 | 8.955 | 8.655 | 8.758 | 57,764 | -0.01(-0.07%) |
Nov 10, 2004 | 8.495 | 8.770 | 8.495 | 8.764 | 29,360 | +0.24(+2.76%) |
Nov 09, 2004 | 8.962 | 8.962 | 8.495 | 8.529 | 98,295 | -0.39(-4.39%) |
Nov 08, 2004 | 8.977 | 9.087 | 8.589 | 8.921 | 49,147 | -0.05(-0.52%) |
Nov 05, 2004 | 9.197 | 9.197 | 8.962 | 8.968 | 99,571 | -0.22(-2.42%) |
Nov 04, 2004 | 8.930 | 9.190 | 8.930 | 9.190 | 22,020 | +0.01(+0.14%) |
Nov 03, 2004 | 8.774 | 9.178 | 8.764 | 9.178 | 90,316 | +0.31(+3.46%) |
Nov 02, 2004 | 9.002 | 9.012 | 8.777 | 8.871 | 23,297 | -0.04(-0.49%) |
Nov 01, 2004 | 8.774 | 9.052 | 8.774 | 8.915 | 133,081 | +0.06(+0.67%) |
Oct 29, 2004 | 9.165 | 9.165 | 8.796 | 8.855 | 72,444 | -0.23(-2.55%) |
Oct 28, 2004 | 9.087 | 9.087 | 8.930 | 9.087 | 36,381 | -0.16(-1.69%) |
Oct 27, 2004 | 9.225 | 9.244 | 9.118 | 9.244 | 31,914 | +0.12(+1.34%) |
Oct 26, 2004 | 9.121 | 9.212 | 9.121 | 9.121 | 34,467 | -0.01(-0.14%) |
Oct 25, 2004 | 9.240 | 9.240 | 9.118 | 9.134 | 19,148 | +0.01(+0.14%) |
Oct 22, 2004 | 9.165 | 9.240 | 9.121 | 9.121 | 44,679 | +0.01(+0.14%) |
Oct 21, 2004 | 9.212 | 9.212 | 9.106 | 9.109 | 24,573 | +0.02(+0.17%) |
Oct 20, 2004 | 9.331 | 9.331 | 9.093 | 9.093 | 33,190 | -0.01(-0.14%) |
Oct 19, 2004 | 9.162 | 9.331 | 9.071 | 9.106 | 58,721 | +0.02(+0.17%) |
Oct 18, 2004 | 9.209 | 9.400 | 9.090 | 9.090 | 93,508 | -0.09(-0.99%) |
Oct 15, 2004 | 9.096 | 9.240 | 9.084 | 9.181 | 34,148 | +0.16(+1.74%) |
Oct 14, 2004 | 9.087 | 9.106 | 9.012 | 9.024 | 37,020 | -0.06(-0.69%) |
Oct 13, 2004 | 8.886 | 9.150 | 8.886 | 9.087 | 52,658 | -0.01(-0.14%) |
Oct 12, 2004 | 9.134 | 9.244 | 9.087 | 9.099 | 42,126 | -0.03(-0.27%) |
Oct 11, 2004 | 8.996 | 9.125 | 8.996 | 9.125 | 32,233 | +0.13(+1.39%) |
Oct 08, 2004 | 8.886 | 9.115 | 8.886 | 8.999 | 26,169 | -0.04(-0.49%) |
Oct 07, 2004 | 8.915 | 9.046 | 8.915 | 9.043 | 39,254 | +0.03(+0.38%) |
Oct 06, 2004 | 9.071 | 9.071 | 8.933 | 9.009 | 131,485 | -0.06(-0.69%) |
Oct 05, 2004 | 9.040 | 9.071 | 8.886 | 9.071 | 61,274 | +0.05(+0.56%) |
Oct 04, 2004 | 8.905 | 9.024 | 8.905 | 9.021 | 29,680 | +0.08(+0.91%) |