Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.730 | 9.110 | 9.000 | 9.107 | 9,000 | +0.11(+1.19%) |
Dec 30, 2004 | 8.500 | 9.000 | 8.500 | 9.000 | 38,400 | +0.43(+5.02%) |
Dec 29, 2004 | 8.550 | 8.700 | 8.550 | 8.570 | 15,300 | +0.01(+0.12%) |
Dec 28, 2004 | 8.620 | 8.620 | 8.450 | 8.560 | 16,700 | +0.06(+0.71%) |
Dec 27, 2004 | 8.400 | 8.579 | 8.400 | 8.500 | 17,800 | -0.21(-2.41%) |
Dec 23, 2004 | 8.400 | 8.740 | 8.400 | 8.710 | 5,500 | +0.24(+2.83%) |
Dec 22, 2004 | 8.340 | 8.500 | 8.330 | 8.470 | 18,600 | -0.07(-0.82%) |
Dec 21, 2004 | 8.350 | 8.630 | 8.350 | 8.540 | 67,300 | +0.03(+0.35%) |
Dec 20, 2004 | 8.500 | 8.530 | 8.360 | 8.510 | 24,400 | -0.03(-0.29%) |
Dec 17, 2004 | 8.620 | 8.820 | 8.500 | 8.535 | 13,900 | -0.04(-0.41%) |
Dec 16, 2004 | 8.540 | 8.640 | 8.530 | 8.570 | 16,100 | -0.23(-2.61%) |
Dec 15, 2004 | 8.500 | 8.880 | 8.440 | 8.800 | 32,800 | +0.21(+2.44%) |
Dec 14, 2004 | 8.140 | 8.660 | 8.140 | 8.590 | 31,700 | +0.27(+3.25%) |
Dec 13, 2004 | 8.000 | 8.400 | 8.000 | 8.320 | 17,300 | +0.10(+1.22%) |
Dec 10, 2004 | 7.950 | 8.269 | 7.950 | 8.220 | 3,300 | -0.08(-0.96%) |
Dec 09, 2004 | 8.020 | 8.300 | 8.020 | 8.300 | 38,900 | +0.25(+3.11%) |
Dec 08, 2004 | 8.000 | 8.150 | 8.000 | 8.050 | 4,000 | -0.06(-0.74%) |
Dec 07, 2004 | 8.000 | 8.200 | 8.000 | 8.110 | 22,500 | +0.02(+0.25%) |
Dec 06, 2004 | 8.010 | 8.090 | 7.960 | 8.090 | 126,000 | +0.08(+1.00%) |
Dec 03, 2004 | 8.000 | 8.120 | 8.000 | 8.010 | 44,900 | -0.10(-1.23%) |
Dec 02, 2004 | 8.010 | 8.170 | 8.010 | 8.110 | 11,200 | -0.07(-0.86%) |
Dec 01, 2004 | 8.010 | 8.190 | 8.010 | 8.180 | 20,000 | +0.12(+1.49%) |
Nov 30, 2004 | 8.000 | 8.120 | 8.000 | 8.060 | 5,900 | +0.03(+0.37%) |
Nov 29, 2004 | 8.000 | 8.199 | 8.000 | 8.030 | 77,200 | -0.24(-2.90%) |
Nov 26, 2004 | 8.040 | 8.460 | 8.040 | 8.270 | 3,200 | +0.08(+0.98%) |
Nov 24, 2004 | 7.980 | 8.440 | 7.980 | 8.190 | 451,000 | +0.19(+2.37%) |
Nov 23, 2004 | 7.950 | 8.130 | 7.950 | 8.000 | 44,600 | -0.14(-1.72%) |
Nov 22, 2004 | 7.950 | 8.200 | 7.950 | 8.140 | 15,100 | +0.07(+0.87%) |
Nov 19, 2004 | 8.000 | 8.120 | 8.000 | 8.070 | 6,100 | -0.03(-0.37%) |
Nov 18, 2004 | 8.010 | 8.160 | 8.000 | 8.100 | 4,400 | -0.02(-0.25%) |
Nov 17, 2004 | 8.051 | 8.180 | 8.051 | 8.120 | 6,000 | -0.08(-0.98%) |
Nov 16, 2004 | 8.000 | 8.600 | 7.900 | 8.200 | 291,900 | -0.05(-0.62%) |
Nov 15, 2004 | 8.400 | 8.420 | 7.950 | 8.251 | 16,000 | -0.07(-0.83%) |
Nov 12, 2004 | 8.000 | 8.320 | 8.000 | 8.320 | 13,500 | +0.32(+4.00%) |
Nov 11, 2004 | 8.250 | 8.250 | 7.780 | 8.000 | 16,900 | -0.03(-0.37%) |
Nov 10, 2004 | 7.780 | 8.090 | 7.740 | 8.030 | 13,900 | +0.18(+2.29%) |
Nov 09, 2004 | 7.720 | 8.200 | 7.550 | 7.850 | 17,500 | -0.21(-2.61%) |
Nov 08, 2004 | 7.220 | 8.180 | 7.220 | 8.060 | 24,100 | +0.53(+7.04%) |
Nov 05, 2004 | 7.200 | 7.560 | 7.200 | 7.530 | 12,700 | +0.00(+0.00%) |
Nov 04, 2004 | 7.320 | 7.550 | 7.030 | 7.530 | 72,200 | +0.03(+0.40%) |
Nov 03, 2004 | 7.560 | 7.830 | 7.430 | 7.500 | 21,200 | -0.22(-2.85%) |
Nov 02, 2004 | 7.700 | 7.730 | 7.460 | 7.720 | 44,600 | +0.17(+2.25%) |
Nov 01, 2004 | 7.310 | 7.770 | 7.310 | 7.550 | 12,400 | +0.01(+0.13%) |
Oct 29, 2004 | 7.610 | 8.300 | 7.540 | 7.540 | 50,400 | +0.03(+0.40%) |
Oct 28, 2004 | 7.470 | 7.580 | 7.270 | 7.510 | 30,200 | -0.08(-1.05%) |
Oct 27, 2004 | 8.310 | 8.440 | 7.020 | 7.590 | 160,500 | -0.56(-6.87%) |
Oct 26, 2004 | 8.280 | 8.300 | 8.060 | 8.150 | 46,300 | -0.30(-3.55%) |
Oct 25, 2004 | 8.740 | 8.900 | 8.450 | 8.450 | 47,500 | -0.30(-3.43%) |
Oct 22, 2004 | 8.790 | 8.820 | 8.620 | 8.750 | 9,500 | -0.05(-0.57%) |
Oct 21, 2004 | 8.600 | 8.840 | 8.600 | 8.800 | 39,400 | +0.05(+0.57%) |
Oct 20, 2004 | 8.470 | 8.900 | 8.470 | 8.750 | 40,500 | +0.00(+0.00%) |
Oct 19, 2004 | 8.720 | 8.840 | 8.540 | 8.750 | 140,000 | +0.20(+2.34%) |
Oct 18, 2004 | 8.150 | 8.630 | 8.150 | 8.550 | 28,700 | -0.02(-0.23%) |
Oct 15, 2004 | 8.550 | 8.690 | 8.470 | 8.570 | 33,300 | +0.16(+1.90%) |
Oct 14, 2004 | 8.500 | 8.560 | 8.410 | 8.410 | 11,600 | -0.14(-1.64%) |
Oct 13, 2004 | 8.400 | 8.780 | 8.400 | 8.550 | 41,400 | +0.23(+2.76%) |
Oct 12, 2004 | 8.400 | 8.710 | 8.100 | 8.320 | 8,900 | -0.35(-4.04%) |
Oct 11, 2004 | 8.550 | 8.750 | 8.510 | 8.670 | 41,800 | +0.09(+1.05%) |
Oct 08, 2004 | 8.170 | 8.700 | 8.170 | 8.580 | 13,300 | -0.01(-0.12%) |
Oct 07, 2004 | 8.350 | 8.650 | 8.250 | 8.590 | 20,000 | +0.40(+4.88%) |
Oct 06, 2004 | 8.230 | 8.440 | 8.150 | 8.190 | 143,500 | -0.26(-3.08%) |
Oct 05, 2004 | 8.610 | 8.610 | 7.950 | 8.450 | 30,200 | -0.08(-0.94%) |
Oct 04, 2004 | 8.270 | 8.640 | 8.070 | 8.530 | 68,900 | +0.25(+3.02%) |