Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.15 | 10.15 | 10.14 | 10.14 | 2,700 | -0.03(-0.29%) |
Dec 30, 2004 | 9.950 | 10.17 | 9.950 | 10.17 | 61,300 | +0.17(+1.70%) |
Dec 29, 2004 | 9.980 | 10.00 | 9.980 | 10.00 | 4,600 | +0.05(+0.50%) |
Dec 28, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | -0.10(-1.00%) |
Dec 23, 2004 | 10.20 | 10.20 | 10.05 | 10.05 | 2,300 | -0.15(-1.47%) |
Dec 22, 2004 | 10.00 | 10.20 | 10.00 | 10.20 | 5,000 | +0.40(+4.08%) |
Dec 21, 2004 | 9.650 | 9.800 | 9.650 | 9.800 | 1,000 | +0.22(+2.30%) |
Dec 20, 2004 | 9.500 | 9.580 | 9.500 | 9.580 | 500 | +0.05(+0.52%) |
Dec 17, 2004 | 9.530 | 9.530 | 9.450 | 9.530 | 900 | +0.08(+0.85%) |
Dec 16, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 9.450 | 9.470 | 9.450 | 9.450 | 500 | +0.10(+1.07%) |
Dec 14, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 200 | +0.10(+1.08%) |
Dec 10, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 9.200 | 9.250 | 9.200 | 9.250 | 1,000 | +0.13(+1.43%) |
Dec 06, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 300 | +0.00(+0.00%) |
Dec 02, 2004 | 9.220 | 9.220 | 9.120 | 9.120 | 3,000 | -0.16(-1.72%) |
Dec 01, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 100 | +0.03(+0.32%) |
Nov 29, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 300 | +0.25(+2.78%) |
Nov 26, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.05(+0.56%) |
Nov 24, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 200 | +0.06(+0.67%) |
Nov 23, 2004 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | -0.01(-0.11%) |
Nov 22, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | +0.05(+0.56%) |
Nov 19, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 200 | +0.10(+1.14%) |
Nov 18, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 1,200 | -0.05(-0.57%) |
Nov 17, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 8.800 | 8.850 | 8.800 | 8.800 | 1,000 | +0.00(+0.00%) |
Nov 15, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 8.900 | 8.900 | 8.800 | 8.800 | 2,600 | +0.00(+0.00%) |
Nov 10, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | -0.10(-1.12%) |
Nov 08, 2004 | 8.800 | 8.900 | 8.800 | 8.900 | 500 | +0.20(+2.30%) |
Nov 05, 2004 | 8.650 | 8.700 | 8.650 | 8.700 | 500 | +0.18(+2.11%) |
Nov 04, 2004 | 8.600 | 8.600 | 8.520 | 8.520 | 1,300 | -0.18(-2.07%) |
Nov 03, 2004 | 8.550 | 8.700 | 8.550 | 8.700 | 3,300 | +0.10(+1.16%) |
Nov 02, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 300 | -0.05(-0.58%) |
Oct 29, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | -0.05(-0.57%) |
Oct 28, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | +0.09(+1.05%) |
Oct 27, 2004 | 8.650 | 8.650 | 8.610 | 8.610 | 1,400 | -0.09(-1.03%) |
Oct 26, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 500 | -0.12(-1.36%) |
Oct 25, 2004 | 8.850 | 8.850 | 8.820 | 8.820 | 1,100 | +0.17(+1.97%) |
Oct 22, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | -0.25(-2.81%) |
Oct 21, 2004 | 8.900 | 8.900 | 8.700 | 8.900 | 700 | +0.10(+1.14%) |
Oct 20, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 6,500 | -0.23(-2.55%) |
Oct 18, 2004 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 9.400 | 9.400 | 8.940 | 9.030 | 3,600 | -0.57(-5.94%) |
Oct 14, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 9.600 | 9.600 | 9.580 | 9.600 | 1,900 | +0.00(+0.00%) |
Oct 12, 2004 | 9.600 | 9.600 | 9.550 | 9.600 | 1,800 | +0.10(+1.05%) |
Oct 11, 2004 | 9.600 | 9.600 | 9.500 | 9.500 | 2,400 | -0.10(-1.04%) |
Oct 08, 2004 | 8.400 | 9.650 | 8.400 | 9.600 | 9,700 | +1.30(+15.66%) |
Oct 07, 2004 | 8.100 | 8.300 | 8.100 | 8.300 | 4,000 | +0.20(+2.47%) |
Oct 06, 2004 | 8.000 | 8.100 | 8.000 | 8.100 | 600 | +0.10(+1.25%) |
Oct 05, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.00(+0.00%) |
Oct 04, 2004 | 8.010 | 8.010 | 8.000 | 8.000 | 1,000 | -0.02(-0.25%) |