Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.960 | 8.123 | 7.733 | 7.733 | 158,317 | -0.12(-1.55%) |
Dec 30, 2004 | 7.952 | 7.952 | 7.814 | 7.855 | 34,716 | +0.00(+0.00%) |
Dec 29, 2004 | 8.034 | 8.034 | 7.830 | 7.855 | 160,410 | -0.18(-2.22%) |
Dec 28, 2004 | 7.522 | 8.042 | 7.522 | 8.034 | 130,248 | +0.46(+6.12%) |
Dec 27, 2004 | 7.717 | 7.717 | 7.335 | 7.571 | 24,867 | +0.05(+0.65%) |
Dec 23, 2004 | 7.554 | 7.554 | 7.408 | 7.522 | 16,619 | +0.09(+1.20%) |
Dec 22, 2004 | 7.311 | 7.514 | 7.263 | 7.432 | 64,139 | +0.12(+1.67%) |
Dec 21, 2004 | 7.303 | 7.311 | 7.108 | 7.311 | 27,207 | +0.15(+2.16%) |
Dec 20, 2004 | 7.221 | 7.294 | 7.043 | 7.156 | 83,713 | +0.01(+0.11%) |
Dec 17, 2004 | 7.099 | 7.197 | 6.921 | 7.148 | 24,991 | +0.12(+1.73%) |
Dec 16, 2004 | 7.132 | 7.229 | 6.986 | 7.026 | 74,111 | -0.09(-1.26%) |
Dec 15, 2004 | 6.498 | 7.127 | 6.337 | 7.116 | 133,819 | +0.54(+8.15%) |
Dec 14, 2004 | 6.190 | 6.580 | 6.190 | 6.580 | 101,564 | +0.45(+7.43%) |
Dec 13, 2004 | 6.027 | 6.141 | 5.800 | 6.125 | 67,955 | +0.15(+2.58%) |
Dec 10, 2004 | 5.767 | 5.978 | 5.767 | 5.970 | 17,112 | +0.06(+0.96%) |
Dec 09, 2004 | 5.930 | 5.954 | 5.816 | 5.913 | 23,267 | +0.11(+1.96%) |
Dec 08, 2004 | 5.784 | 5.905 | 5.410 | 5.800 | 44,934 | +0.11(+2.00%) |
Dec 07, 2004 | 5.686 | 5.970 | 5.629 | 5.686 | 94,793 | +0.00(+0.00%) |
Dec 06, 2004 | 6.133 | 6.133 | 5.686 | 5.686 | 65,124 | -0.16(-2.78%) |
Dec 03, 2004 | 6.165 | 6.165 | 5.848 | 5.848 | 18,589 | -0.05(-0.83%) |
Dec 02, 2004 | 6.255 | 6.255 | 5.897 | 5.897 | 29,915 | -0.02(-0.27%) |
Dec 01, 2004 | 5.983 | 6.108 | 5.759 | 5.913 | 43,703 | +0.20(+3.56%) |
Nov 30, 2004 | 5.702 | 5.889 | 5.645 | 5.710 | 90,484 | -0.15(-2.50%) |
Nov 29, 2004 | 5.946 | 5.946 | 5.767 | 5.857 | 22,159 | +0.03(+0.56%) |
Nov 26, 2004 | 5.946 | 6.084 | 5.775 | 5.824 | 7,386 | +0.03(+0.56%) |
Nov 24, 2004 | 5.800 | 6.003 | 5.792 | 5.792 | 13,418 | -0.06(-1.11%) |
Nov 23, 2004 | 5.970 | 5.978 | 5.784 | 5.857 | 18,712 | -0.04(-0.69%) |
Nov 22, 2004 | 5.678 | 5.897 | 5.678 | 5.897 | 27,207 | +0.12(+2.11%) |
Nov 19, 2004 | 6.011 | 6.043 | 5.767 | 5.775 | 32,623 | -0.09(-1.52%) |
Nov 18, 2004 | 6.076 | 6.092 | 5.857 | 5.865 | 31,515 | -0.24(-3.99%) |
Nov 17, 2004 | 6.295 | 6.376 | 6.043 | 6.108 | 54,906 | -0.15(-2.34%) |
Nov 16, 2004 | 6.157 | 6.359 | 6.157 | 6.255 | 22,159 | -0.04(-0.65%) |
Nov 15, 2004 | 6.352 | 6.352 | 6.222 | 6.295 | 9,971 | -0.08(-1.27%) |
Nov 12, 2004 | 6.238 | 6.376 | 6.133 | 6.376 | 17,358 | +0.12(+1.95%) |
Nov 11, 2004 | 6.401 | 6.417 | 6.173 | 6.255 | 53,429 | -0.14(-2.16%) |
Nov 10, 2004 | 6.100 | 6.461 | 6.100 | 6.393 | 32,500 | +0.18(+2.88%) |
Nov 09, 2004 | 6.092 | 6.214 | 5.939 | 6.214 | 8,371 | +0.09(+1.46%) |
Nov 08, 2004 | 6.092 | 6.198 | 5.897 | 6.125 | 29,422 | +0.03(+0.53%) |
Nov 05, 2004 | 6.003 | 6.198 | 5.931 | 6.092 | 19,451 | +0.09(+1.49%) |
Nov 04, 2004 | 5.897 | 6.092 | 5.702 | 6.003 | 32,008 | -0.05(-0.81%) |
Nov 03, 2004 | 5.991 | 6.149 | 5.954 | 6.052 | 15,511 | +0.10(+1.64%) |
Nov 02, 2004 | 5.978 | 6.076 | 5.946 | 5.954 | 5,416 | -0.13(-2.14%) |
Nov 01, 2004 | 5.889 | 6.084 | 5.889 | 6.084 | 2,954 | +0.06(+0.94%) |
Oct 29, 2004 | 5.865 | 6.092 | 5.865 | 6.027 | 10,710 | +0.03(+0.54%) |
Oct 28, 2004 | 6.060 | 6.060 | 5.889 | 5.995 | 7,140 | -0.14(-2.25%) |
Oct 27, 2004 | 5.767 | 6.188 | 5.759 | 6.133 | 70,541 | +0.37(+6.34%) |
Oct 26, 2004 | 5.751 | 5.769 | 5.605 | 5.767 | 22,282 | +0.08(+1.43%) |
Oct 25, 2004 | 5.434 | 5.686 | 5.410 | 5.686 | 34,839 | +0.25(+4.63%) |
Oct 22, 2004 | 5.686 | 5.686 | 5.418 | 5.434 | 17,112 | -0.12(-2.19%) |
Oct 21, 2004 | 5.816 | 5.816 | 5.540 | 5.556 | 31,885 | -0.17(-2.98%) |
Oct 20, 2004 | 5.637 | 5.727 | 5.606 | 5.727 | 6,647 | +0.04(+0.71%) |
Oct 19, 2004 | 5.775 | 5.808 | 5.686 | 5.686 | 5,416 | -0.09(-1.55%) |
Oct 18, 2004 | 5.710 | 5.792 | 5.710 | 5.775 | 4,062 | -0.06(-0.97%) |
Oct 15, 2004 | 5.678 | 5.832 | 5.678 | 5.832 | 10,464 | +0.13(+2.28%) |
Oct 14, 2004 | 5.694 | 5.710 | 5.678 | 5.702 | 6,647 | -0.06(-0.99%) |
Oct 13, 2004 | 5.702 | 5.970 | 5.686 | 5.759 | 15,757 | +0.03(+0.57%) |
Oct 12, 2004 | 5.649 | 5.734 | 5.564 | 5.727 | 33,362 | +0.09(+1.58%) |
Oct 11, 2004 | 5.686 | 5.686 | 5.410 | 5.637 | 41,364 | -0.05(-0.86%) |
Oct 08, 2004 | 5.767 | 5.946 | 5.686 | 5.686 | 56,260 | -0.09(-1.55%) |
Oct 07, 2004 | 5.946 | 5.946 | 5.775 | 5.775 | 8,125 | -0.31(-5.07%) |
Oct 06, 2004 | 5.963 | 6.084 | 5.963 | 6.084 | 18,958 | +0.02(+0.27%) |
Oct 05, 2004 | 5.662 | 6.173 | 5.662 | 6.068 | 33,854 | +0.27(+4.62%) |
Oct 04, 2004 | 5.751 | 5.857 | 5.686 | 5.800 | 26,714 | +0.03(+0.56%) |