Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.713 | 9.713 | 9.264 | 9.322 | 167,040 | -0.40(-4.11%) |
Dec 30, 2004 | 9.839 | 9.860 | 9.499 | 9.722 | 162,690 | +0.00(+0.00%) |
Dec 29, 2004 | 9.611 | 9.908 | 9.609 | 9.722 | 223,591 | +0.17(+1.73%) |
Dec 28, 2004 | 9.598 | 9.644 | 8.977 | 9.556 | 671,861 | -0.15(-1.54%) |
Dec 27, 2004 | 10.11 | 10.11 | 9.453 | 9.706 | 294,061 | -0.01(-0.12%) |
Dec 23, 2004 | 9.919 | 10.07 | 9.554 | 9.717 | 310,156 | +0.06(+0.64%) |
Dec 22, 2004 | 9.864 | 10.11 | 9.425 | 9.655 | 713,186 | -0.03(-0.26%) |
Dec 21, 2004 | 9.310 | 9.742 | 9.198 | 9.680 | 1,149,058 | +0.55(+5.99%) |
Dec 20, 2004 | 8.736 | 9.253 | 8.671 | 9.133 | 1,074,890 | +0.75(+8.91%) |
Dec 17, 2004 | 8.216 | 8.411 | 7.965 | 8.386 | 221,416 | -0.03(-0.30%) |
Dec 16, 2004 | 7.988 | 8.644 | 7.922 | 8.411 | 462,842 | +0.38(+4.69%) |
Dec 15, 2004 | 8.529 | 8.529 | 7.708 | 8.034 | 498,730 | -0.30(-3.62%) |
Dec 14, 2004 | 8.906 | 8.910 | 7.984 | 8.336 | 819,761 | -0.49(-5.59%) |
Dec 13, 2004 | 7.929 | 8.837 | 7.851 | 8.830 | 1,031,172 | +1.01(+12.86%) |
Dec 10, 2004 | 7.841 | 7.931 | 7.823 | 7.824 | 226,201 | +0.02(+0.21%) |
Dec 09, 2004 | 7.763 | 7.839 | 7.690 | 7.807 | 133,763 | +0.04(+0.56%) |
Dec 08, 2004 | 7.805 | 7.915 | 7.690 | 7.763 | 163,125 | +0.03(+0.42%) |
Dec 07, 2004 | 7.960 | 7.977 | 7.701 | 7.731 | 208,801 | -0.16(-2.04%) |
Dec 06, 2004 | 7.713 | 7.991 | 7.687 | 7.892 | 349,959 | +0.15(+1.99%) |
Dec 03, 2004 | 7.221 | 7.825 | 7.221 | 7.738 | 360,399 | +0.26(+3.41%) |
Dec 02, 2004 | 7.816 | 8.057 | 7.129 | 7.483 | 538,532 | -0.51(-6.36%) |
Dec 01, 2004 | 8.057 | 8.138 | 7.800 | 7.991 | 346,044 | -0.02(-0.26%) |
Nov 30, 2004 | 8.051 | 8.069 | 7.956 | 8.011 | 294,496 | +0.11(+1.34%) |
Nov 29, 2004 | 7.848 | 8.168 | 7.694 | 7.906 | 801,926 | +0.27(+3.55%) |
Nov 26, 2004 | 7.547 | 7.756 | 7.421 | 7.634 | 255,998 | +0.26(+3.46%) |
Nov 24, 2004 | 7.241 | 7.628 | 7.241 | 7.379 | 576,595 | +0.10(+1.32%) |
Nov 23, 2004 | 7.018 | 7.414 | 7.016 | 7.283 | 465,669 | -0.03(-0.34%) |
Nov 22, 2004 | 7.701 | 8.092 | 7.138 | 7.308 | 586,818 | -0.55(-6.97%) |
Nov 19, 2004 | 7.818 | 7.936 | 7.538 | 7.855 | 282,098 | -0.01(-0.09%) |
Nov 18, 2004 | 8.621 | 8.795 | 7.297 | 7.862 | 1,110,125 | -0.76(-8.85%) |
Nov 17, 2004 | 8.736 | 8.871 | 8.405 | 8.625 | 465,669 | +0.11(+1.32%) |
Nov 16, 2004 | 8.940 | 8.940 | 8.349 | 8.513 | 515,260 | -0.20(-2.35%) |
Nov 15, 2004 | 8.770 | 8.977 | 8.338 | 8.717 | 1,386,569 | +0.50(+6.07%) |
Nov 12, 2004 | 7.851 | 9.260 | 7.669 | 8.218 | 670,121 | +0.48(+6.21%) |
Nov 11, 2004 | 7.090 | 7.759 | 7.090 | 7.738 | 338,866 | +0.50(+6.96%) |
Nov 10, 2004 | 7.692 | 7.692 | 7.062 | 7.234 | 421,952 | -0.40(-5.21%) |
Nov 09, 2004 | 7.837 | 7.837 | 7.414 | 7.632 | 694,916 | +0.15(+2.06%) |
Nov 08, 2004 | 6.837 | 7.559 | 6.837 | 7.478 | 1,007,465 | +0.60(+8.80%) |
Nov 05, 2004 | 6.885 | 7.218 | 6.414 | 6.874 | 262,306 | +0.01(+0.20%) |
Nov 04, 2004 | 6.761 | 6.880 | 6.520 | 6.860 | 297,324 | +0.24(+3.65%) |
Nov 03, 2004 | 6.759 | 6.825 | 6.570 | 6.618 | 248,821 | +0.05(+0.73%) |
Nov 02, 2004 | 6.570 | 6.621 | 6.434 | 6.570 | 141,158 | +0.01(+0.18%) |
Nov 01, 2004 | 6.370 | 6.685 | 6.365 | 6.559 | 184,223 | +0.14(+2.15%) |
Oct 29, 2004 | 6.584 | 6.667 | 6.398 | 6.421 | 113,535 | -0.00(-0.07%) |
Oct 28, 2004 | 6.345 | 6.480 | 6.232 | 6.425 | 223,808 | +0.07(+1.05%) |
Oct 27, 2004 | 6.009 | 6.634 | 5.920 | 6.359 | 359,311 | +0.27(+4.38%) |
Oct 26, 2004 | 5.462 | 6.092 | 5.462 | 6.092 | 780,611 | +0.63(+11.63%) |
Oct 25, 2004 | 5.094 | 5.457 | 4.770 | 5.457 | 145,508 | +0.10(+1.93%) |
Oct 22, 2004 | 5.370 | 5.402 | 5.255 | 5.354 | 60,247 | -0.02(-0.34%) |
Oct 21, 2004 | 5.391 | 5.428 | 5.310 | 5.372 | 55,897 | -0.02(-0.34%) |
Oct 20, 2004 | 5.322 | 5.402 | 5.117 | 5.391 | 43,500 | +0.06(+1.16%) |
Oct 19, 2004 | 5.264 | 5.345 | 4.942 | 5.329 | 78,082 | +0.14(+2.61%) |
Oct 18, 2004 | 4.942 | 5.216 | 4.942 | 5.193 | 62,422 | +0.18(+3.62%) |
Oct 15, 2004 | 4.614 | 5.023 | 4.614 | 5.011 | 73,080 | +0.14(+2.83%) |
Oct 14, 2004 | 5.060 | 5.080 | 4.646 | 4.874 | 193,358 | -0.26(-5.15%) |
Oct 13, 2004 | 5.552 | 5.618 | 5.090 | 5.138 | 153,555 | -0.40(-7.18%) |
Oct 12, 2004 | 5.538 | 5.586 | 5.368 | 5.536 | 126,803 | -0.08(-1.47%) |
Oct 11, 2004 | 5.492 | 5.678 | 5.492 | 5.618 | 135,285 | +0.02(+0.29%) |
Oct 08, 2004 | 5.632 | 5.726 | 5.522 | 5.602 | 244,253 | -0.03(-0.53%) |
Oct 07, 2004 | 5.690 | 5.837 | 5.451 | 5.632 | 416,079 | -0.07(-1.21%) |
Oct 06, 2004 | 4.995 | 5.724 | 4.814 | 5.701 | 374,536 | +0.85(+17.42%) |
Oct 05, 2004 | 4.561 | 5.076 | 4.561 | 4.855 | 630,318 | +0.29(+6.34%) |
Oct 04, 2004 | 4.565 | 4.593 | 4.556 | 4.565 | 86,347 | +0.03(+0.66%) |