Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.510 | 9.990 | 9.500 | 9.840 | 294,404 | +0.33(+3.47%) |
Dec 30, 2004 | 9.190 | 9.570 | 8.980 | 9.510 | 362,000 | +0.47(+5.20%) |
Dec 29, 2004 | 8.990 | 9.180 | 8.720 | 9.040 | 286,600 | +0.10(+1.12%) |
Dec 28, 2004 | 8.610 | 8.960 | 8.490 | 8.940 | 158,600 | +0.34(+3.95%) |
Dec 27, 2004 | 8.150 | 8.600 | 8.110 | 8.600 | 230,900 | +0.60(+7.50%) |
Dec 23, 2004 | 7.800 | 8.120 | 7.300 | 8.000 | 285,300 | +0.16(+2.04%) |
Dec 22, 2004 | 7.750 | 8.000 | 7.720 | 7.840 | 135,500 | +0.06(+0.77%) |
Dec 21, 2004 | 8.700 | 8.700 | 7.690 | 7.780 | 397,100 | -0.90(-10.37%) |
Dec 20, 2004 | 8.870 | 8.870 | 8.550 | 8.680 | 97,300 | -0.07(-0.80%) |
Dec 17, 2004 | 8.930 | 8.940 | 8.240 | 8.750 | 151,700 | -0.05(-0.57%) |
Dec 16, 2004 | 8.750 | 9.050 | 8.600 | 8.800 | 291,800 | +0.10(+1.15%) |
Dec 15, 2004 | 9.000 | 9.100 | 8.510 | 8.700 | 357,900 | -0.09(-1.02%) |
Dec 14, 2004 | 8.410 | 8.840 | 8.260 | 8.790 | 395,100 | +0.57(+6.93%) |
Dec 13, 2004 | 7.950 | 8.590 | 7.830 | 8.220 | 330,300 | +0.42(+5.38%) |
Dec 10, 2004 | 7.940 | 7.940 | 7.502 | 7.800 | 126,900 | +0.10(+1.30%) |
Dec 09, 2004 | 7.400 | 7.760 | 7.130 | 7.700 | 125,700 | +0.35(+4.76%) |
Dec 08, 2004 | 7.380 | 7.800 | 7.050 | 7.350 | 107,900 | +0.00(+0.00%) |
Dec 07, 2004 | 8.080 | 8.270 | 7.060 | 7.350 | 341,000 | -0.67(-8.35%) |
Dec 06, 2004 | 8.160 | 8.680 | 7.500 | 8.020 | 726,300 | +0.05(+0.63%) |
Dec 03, 2004 | 7.700 | 8.160 | 7.350 | 7.970 | 384,600 | +0.37(+4.87%) |
Dec 02, 2004 | 7.180 | 7.680 | 7.041 | 7.600 | 343,300 | +0.46(+6.44%) |
Dec 01, 2004 | 6.970 | 7.690 | 6.900 | 7.140 | 499,900 | +0.17(+2.44%) |
Nov 30, 2004 | 6.830 | 7.140 | 6.830 | 6.970 | 82,100 | +0.01(+0.14%) |
Nov 29, 2004 | 6.950 | 7.140 | 6.900 | 6.960 | 93,100 | -0.03(-0.43%) |
Nov 26, 2004 | 6.990 | 7.050 | 6.950 | 6.990 | 41,500 | -0.08(-1.12%) |
Nov 24, 2004 | 7.030 | 7.180 | 7.000 | 7.069 | 140,200 | +0.06(+0.84%) |
Nov 23, 2004 | 6.810 | 7.050 | 6.810 | 7.010 | 85,400 | -0.08(-1.13%) |
Nov 22, 2004 | 6.820 | 7.090 | 6.820 | 7.090 | 125,000 | +0.23(+3.35%) |
Nov 19, 2004 | 7.000 | 7.100 | 6.820 | 6.860 | 91,600 | -0.09(-1.29%) |
Nov 18, 2004 | 7.030 | 7.050 | 6.870 | 6.950 | 86,300 | +0.00(+0.00%) |
Nov 17, 2004 | 6.900 | 7.290 | 6.800 | 6.950 | 424,000 | +0.05(+0.72%) |
Nov 16, 2004 | 6.740 | 6.900 | 6.550 | 6.900 | 161,600 | +0.15(+2.22%) |
Nov 15, 2004 | 6.730 | 6.800 | 6.530 | 6.750 | 154,100 | -0.01(-0.15%) |
Nov 12, 2004 | 6.970 | 6.970 | 6.260 | 6.760 | 584,500 | -0.04(-0.59%) |
Nov 11, 2004 | 6.560 | 7.390 | 6.450 | 6.800 | 2,612,400 | +0.67(+10.93%) |
Nov 10, 2004 | 5.540 | 6.300 | 5.530 | 6.130 | 663,000 | +0.61(+11.05%) |
Nov 09, 2004 | 5.600 | 5.880 | 5.180 | 5.520 | 314,800 | -0.08(-1.43%) |
Nov 08, 2004 | 5.410 | 5.849 | 5.400 | 5.600 | 194,500 | +0.20(+3.68%) |
Nov 05, 2004 | 5.000 | 5.480 | 5.000 | 5.401 | 92,500 | +0.40(+8.02%) |
Nov 04, 2004 | 5.249 | 5.290 | 4.950 | 5.000 | 40,300 | -0.29(-5.48%) |
Nov 03, 2004 | 5.330 | 5.330 | 5.230 | 5.290 | 18,200 | -0.01(-0.19%) |
Nov 02, 2004 | 4.680 | 5.390 | 4.680 | 5.300 | 72,000 | +0.39(+7.94%) |
Nov 01, 2004 | 4.840 | 4.990 | 4.781 | 4.910 | 15,000 | -0.03(-0.61%) |
Oct 29, 2004 | 5.110 | 5.209 | 4.750 | 4.940 | 51,700 | -0.28(-5.38%) |
Oct 28, 2004 | 5.250 | 5.300 | 5.170 | 5.221 | 32,700 | -0.05(-0.93%) |
Oct 27, 2004 | 5.050 | 5.290 | 5.050 | 5.270 | 72,400 | +0.22(+4.36%) |
Oct 26, 2004 | 4.670 | 5.100 | 4.670 | 5.050 | 34,000 | +0.15(+3.06%) |
Oct 25, 2004 | 4.880 | 4.970 | 4.640 | 4.900 | 6,700 | +0.00(+0.00%) |
Oct 22, 2004 | 5.000 | 5.050 | 4.640 | 4.900 | 11,700 | -0.14(-2.78%) |
Oct 21, 2004 | 4.590 | 5.250 | 4.590 | 5.040 | 119,500 | +0.44(+9.57%) |
Oct 20, 2004 | 4.680 | 4.680 | 4.350 | 4.600 | 35,600 | -0.08(-1.71%) |
Oct 19, 2004 | 4.600 | 4.750 | 4.550 | 4.680 | 47,200 | +0.00(+0.00%) |
Oct 18, 2004 | 4.720 | 4.790 | 4.660 | 4.680 | 76,300 | -0.24(-4.88%) |
Oct 15, 2004 | 4.820 | 4.930 | 4.660 | 4.920 | 26,600 | -0.01(-0.20%) |
Oct 14, 2004 | 4.990 | 5.000 | 4.840 | 4.930 | 55,700 | -0.07(-1.40%) |
Oct 13, 2004 | 5.190 | 5.200 | 4.950 | 5.000 | 48,200 | -0.24(-4.58%) |
Oct 12, 2004 | 5.200 | 5.350 | 5.020 | 5.240 | 40,200 | -0.12(-2.24%) |
Oct 11, 2004 | 5.380 | 5.390 | 5.280 | 5.360 | 36,200 | +0.00(+0.00%) |
Oct 08, 2004 | 5.300 | 5.440 | 5.300 | 5.360 | 29,700 | +0.00(+0.00%) |
Oct 07, 2004 | 5.380 | 5.380 | 5.230 | 5.360 | 36,900 | +0.00(+0.00%) |
Oct 06, 2004 | 5.390 | 5.470 | 5.250 | 5.360 | 153,900 | -0.03(-0.56%) |
Oct 05, 2004 | 4.600 | 5.720 | 4.580 | 5.390 | 380,100 | +0.75(+16.16%) |
Oct 04, 2004 | 4.380 | 4.660 | 4.260 | 4.640 | 114,100 | +0.25(+5.69%) |