Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.885 | 8.123 | 7.885 | 8.015 | 258,200 | +0.08(+0.98%) |
Dec 30, 2004 | 8.098 | 8.133 | 7.938 | 7.938 | 161,800 | -0.16(-1.98%) |
Dec 29, 2004 | 8.075 | 8.155 | 8.015 | 8.098 | 300,200 | +0.10(+1.22%) |
Dec 28, 2004 | 7.860 | 8.062 | 7.860 | 8.000 | 179,200 | +0.13(+1.62%) |
Dec 27, 2004 | 7.918 | 8.000 | 7.795 | 7.872 | 351,800 | +0.10(+1.29%) |
Dec 23, 2004 | 7.800 | 7.985 | 7.705 | 7.772 | 449,200 | -0.02(-0.22%) |
Dec 22, 2004 | 7.973 | 7.973 | 7.670 | 7.790 | 449,200 | -0.15(-1.86%) |
Dec 21, 2004 | 7.442 | 7.938 | 7.442 | 7.938 | 395,400 | +0.42(+5.66%) |
Dec 20, 2004 | 7.617 | 7.883 | 7.442 | 7.513 | 500,800 | -0.29(-3.69%) |
Dec 17, 2004 | 7.838 | 7.880 | 7.668 | 7.800 | 350,400 | +0.01(+0.16%) |
Dec 16, 2004 | 7.928 | 8.000 | 7.747 | 7.787 | 212,000 | -0.09(-1.11%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.688 | 7.875 | 310,400 | -0.11(-1.38%) |
Dec 14, 2004 | 7.850 | 7.992 | 7.763 | 7.985 | 367,000 | +0.20(+2.54%) |
Dec 13, 2004 | 7.688 | 7.835 | 7.688 | 7.787 | 221,800 | +0.06(+0.78%) |
Dec 10, 2004 | 7.768 | 7.875 | 7.685 | 7.728 | 281,000 | -0.14(-1.75%) |
Dec 09, 2004 | 7.963 | 7.970 | 7.567 | 7.865 | 333,600 | -0.10(-1.26%) |
Dec 08, 2004 | 7.938 | 8.150 | 7.850 | 7.965 | 530,000 | +0.05(+0.60%) |
Dec 07, 2004 | 8.395 | 8.395 | 7.910 | 7.918 | 552,200 | -0.37(-4.49%) |
Dec 06, 2004 | 8.405 | 8.488 | 8.280 | 8.290 | 516,600 | +0.00(+0.06%) |
Dec 03, 2004 | 8.215 | 8.422 | 8.120 | 8.285 | 499,600 | +0.11(+1.35%) |
Dec 02, 2004 | 7.942 | 8.350 | 7.883 | 8.175 | 628,400 | +0.20(+2.44%) |
Dec 01, 2004 | 7.655 | 8.068 | 7.655 | 7.980 | 465,000 | +0.31(+4.01%) |
Nov 30, 2004 | 7.810 | 7.957 | 7.670 | 7.673 | 640,000 | -0.14(-1.79%) |
Nov 29, 2004 | 7.670 | 7.875 | 7.588 | 7.812 | 851,000 | +0.05(+0.68%) |
Nov 26, 2004 | 7.872 | 7.872 | 7.710 | 7.760 | 122,200 | +0.02(+0.23%) |
Nov 24, 2004 | 7.750 | 7.875 | 7.735 | 7.742 | 410,400 | -0.02(-0.26%) |
Nov 23, 2004 | 7.853 | 7.875 | 7.728 | 7.763 | 381,800 | -0.02(-0.22%) |
Nov 22, 2004 | 7.753 | 7.853 | 7.745 | 7.780 | 314,000 | -0.02(-0.22%) |
Nov 19, 2004 | 7.865 | 7.938 | 7.750 | 7.798 | 320,600 | -0.11(-1.39%) |
Nov 18, 2004 | 7.850 | 7.947 | 7.827 | 7.907 | 296,800 | +0.01(+0.13%) |
Nov 17, 2004 | 7.853 | 8.005 | 7.812 | 7.897 | 378,800 | -0.01(-0.09%) |
Nov 16, 2004 | 8.037 | 8.057 | 7.860 | 7.905 | 335,400 | -0.16(-2.01%) |
Nov 15, 2004 | 7.925 | 8.068 | 7.812 | 8.068 | 319,600 | +0.19(+2.38%) |
Nov 12, 2004 | 7.900 | 7.938 | 7.782 | 7.880 | 199,200 | -0.02(-0.22%) |
Nov 11, 2004 | 7.848 | 7.902 | 7.793 | 7.897 | 243,600 | +0.08(+1.06%) |
Nov 10, 2004 | 7.825 | 7.968 | 7.742 | 7.815 | 427,800 | -0.01(-0.10%) |
Nov 09, 2004 | 7.607 | 7.968 | 7.607 | 7.822 | 468,200 | +0.17(+2.19%) |
Nov 08, 2004 | 7.918 | 7.933 | 7.607 | 7.655 | 486,200 | -0.17(-2.17%) |
Nov 05, 2004 | 7.780 | 8.125 | 7.750 | 7.825 | 667,000 | +0.11(+1.43%) |
Nov 04, 2004 | 7.468 | 7.720 | 7.303 | 7.715 | 782,200 | +0.57(+7.94%) |
Nov 03, 2004 | 7.022 | 7.240 | 6.938 | 7.147 | 316,400 | +0.21(+3.03%) |
Nov 02, 2004 | 6.878 | 7.095 | 6.875 | 6.938 | 252,800 | -0.04(-0.50%) |
Nov 01, 2004 | 6.850 | 7.062 | 6.715 | 6.973 | 219,000 | +0.07(+1.05%) |
Oct 29, 2004 | 6.992 | 6.992 | 6.845 | 6.900 | 171,600 | -0.07(-1.08%) |
Oct 28, 2004 | 6.963 | 7.060 | 6.875 | 6.975 | 205,200 | -0.02(-0.29%) |
Oct 27, 2004 | 6.718 | 7.010 | 6.718 | 6.995 | 282,200 | +0.16(+2.30%) |
Oct 26, 2004 | 6.750 | 6.893 | 6.747 | 6.838 | 297,600 | +0.03(+0.48%) |
Oct 25, 2004 | 6.675 | 6.805 | 6.445 | 6.805 | 341,400 | +0.15(+2.25%) |
Oct 22, 2004 | 6.907 | 6.910 | 6.650 | 6.655 | 240,200 | -0.13(-1.95%) |
Oct 21, 2004 | 6.850 | 6.850 | 6.707 | 6.787 | 221,200 | +0.04(+0.67%) |
Oct 20, 2004 | 6.885 | 6.885 | 6.697 | 6.742 | 348,800 | -0.03(-0.44%) |
Oct 19, 2004 | 6.860 | 6.910 | 6.750 | 6.772 | 248,000 | +0.00(+0.00%) |
Oct 18, 2004 | 6.628 | 6.890 | 6.588 | 6.772 | 367,000 | +0.14(+2.07%) |
Oct 15, 2004 | 6.550 | 6.723 | 6.550 | 6.635 | 202,600 | +0.07(+1.10%) |
Oct 14, 2004 | 6.525 | 6.595 | 6.500 | 6.562 | 234,400 | +0.04(+0.65%) |
Oct 13, 2004 | 6.588 | 6.588 | 6.495 | 6.520 | 224,800 | -0.01(-0.19%) |
Oct 12, 2004 | 6.470 | 6.603 | 6.402 | 6.532 | 193,600 | +0.05(+0.85%) |
Oct 11, 2004 | 6.475 | 6.513 | 6.393 | 6.478 | 261,400 | -0.04(-0.54%) |
Oct 08, 2004 | 6.640 | 6.747 | 6.503 | 6.513 | 273,800 | -0.14(-2.14%) |
Oct 07, 2004 | 6.915 | 6.928 | 6.655 | 6.655 | 312,400 | -0.22(-3.20%) |
Oct 06, 2004 | 6.473 | 6.875 | 6.463 | 6.875 | 565,000 | +0.33(+5.12%) |
Oct 05, 2004 | 6.287 | 6.562 | 6.272 | 6.540 | 305,000 | +3.36(+105.94%) |
Oct 04, 2004 | 3.200 | 3.237 | 3.171 | 3.176 | 282,800 | -0.01(-0.33%) |