Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.535 | 7.550 | 7.485 | 7.528 | 23,940 | -0.00(-0.02%) |
Dec 30, 2004 | 7.506 | 7.529 | 7.487 | 7.529 | 15,732 | +0.03(+0.39%) |
Dec 29, 2004 | 7.484 | 7.513 | 7.457 | 7.500 | 11,628 | +0.02(+0.27%) |
Dec 28, 2004 | 7.500 | 7.522 | 7.440 | 7.479 | 257,188 | +0.00(+0.06%) |
Dec 27, 2004 | 7.506 | 7.506 | 7.449 | 7.475 | 32,148 | -0.02(-0.23%) |
Dec 23, 2004 | 7.455 | 7.500 | 7.455 | 7.493 | 344,057 | -0.04(-0.52%) |
Dec 22, 2004 | 7.528 | 7.583 | 7.528 | 7.532 | 456,235 | -0.01(-0.14%) |
Dec 21, 2004 | 7.498 | 7.659 | 7.465 | 7.542 | 47,196 | +0.07(+0.88%) |
Dec 20, 2004 | 7.513 | 7.538 | 7.440 | 7.476 | 43,776 | -0.01(-0.10%) |
Dec 17, 2004 | 7.506 | 7.510 | 7.436 | 7.484 | 203,835 | +0.01(+0.16%) |
Dec 16, 2004 | 7.572 | 7.585 | 7.471 | 7.472 | 32,832 | -0.10(-1.31%) |
Dec 15, 2004 | 7.572 | 7.589 | 7.542 | 7.572 | 65,665 | +0.04(+0.50%) |
Dec 14, 2004 | 7.478 | 7.542 | 7.472 | 7.534 | 26,676 | +0.06(+0.74%) |
Dec 13, 2004 | 7.513 | 7.516 | 7.435 | 7.478 | 23,256 | +0.04(+0.51%) |
Dec 10, 2004 | 7.456 | 7.456 | 7.440 | 7.440 | 2,052 | -0.03(-0.43%) |
Dec 09, 2004 | 7.390 | 7.472 | 7.349 | 7.472 | 30,780 | -0.03(-0.41%) |
Dec 08, 2004 | 7.550 | 7.550 | 7.479 | 7.503 | 41,724 | -0.02(-0.27%) |
Dec 07, 2004 | 7.667 | 7.683 | 7.523 | 7.523 | 21,204 | -0.14(-1.78%) |
Dec 06, 2004 | 7.615 | 7.659 | 7.610 | 7.659 | 51,300 | +0.08(+1.12%) |
Dec 03, 2004 | 7.637 | 7.674 | 7.574 | 7.574 | 54,036 | +0.02(+0.31%) |
Dec 02, 2004 | 7.528 | 7.738 | 7.493 | 7.551 | 25,992 | +0.03(+0.41%) |
Dec 01, 2004 | 7.419 | 7.520 | 7.419 | 7.520 | 23,256 | +0.10(+1.38%) |
Nov 30, 2004 | 7.412 | 7.433 | 7.368 | 7.418 | 25,992 | -0.05(-0.70%) |
Nov 29, 2004 | 7.456 | 7.471 | 7.412 | 7.471 | 54,720 | +0.05(+0.73%) |
Nov 26, 2004 | 7.428 | 7.428 | 7.417 | 7.417 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.414 | 7.447 | 7.384 | 7.398 | 17,784 | -0.01(-0.16%) |
Nov 23, 2004 | 7.455 | 7.456 | 7.409 | 7.409 | 4,788 | -0.00(-0.02%) |
Nov 22, 2004 | 7.332 | 7.411 | 7.326 | 7.411 | 23,940 | -0.01(-0.08%) |
Nov 19, 2004 | 7.534 | 7.534 | 7.406 | 7.417 | 10,260 | -0.13(-1.69%) |
Nov 18, 2004 | 7.513 | 7.554 | 7.493 | 7.544 | 104,653 | +0.06(+0.80%) |
Nov 17, 2004 | 7.430 | 7.550 | 7.430 | 7.484 | 34,884 | +0.09(+1.19%) |
Nov 16, 2004 | 7.370 | 7.398 | 7.332 | 7.396 | 23,940 | -0.06(-0.80%) |
Nov 15, 2004 | 7.376 | 7.493 | 7.376 | 7.456 | 44,460 | +0.10(+1.41%) |
Nov 12, 2004 | 7.317 | 7.352 | 7.276 | 7.352 | 30,780 | +0.08(+1.09%) |
Nov 11, 2004 | 7.235 | 7.308 | 7.202 | 7.273 | 6,840 | +0.05(+0.63%) |
Nov 10, 2004 | 7.251 | 7.251 | 7.187 | 7.228 | 19,152 | -0.05(-0.70%) |
Nov 09, 2004 | 7.266 | 7.279 | 7.222 | 7.279 | 45,828 | +0.04(+0.57%) |
Nov 08, 2004 | 7.254 | 7.281 | 7.238 | 7.238 | 32,832 | -0.04(-0.48%) |
Nov 05, 2004 | 7.266 | 7.286 | 7.243 | 7.273 | 158,690 | +0.05(+0.63%) |
Nov 04, 2004 | 7.120 | 7.228 | 7.098 | 7.228 | 19,152 | +0.09(+1.23%) |
Nov 03, 2004 | 7.237 | 7.237 | 7.140 | 7.140 | 38,304 | +0.08(+1.12%) |
Nov 02, 2004 | 7.066 | 7.169 | 7.061 | 7.061 | 88,921 | -0.02(-0.25%) |
Nov 01, 2004 | 7.032 | 7.096 | 7.017 | 7.079 | 43,776 | +0.03(+0.37%) |
Oct 29, 2004 | 7.060 | 7.082 | 7.038 | 7.053 | 14,364 | -0.01(-0.10%) |
Oct 28, 2004 | 7.053 | 7.061 | 7.003 | 7.060 | 32,832 | +0.04(+0.60%) |
Oct 27, 2004 | 6.930 | 7.053 | 6.930 | 7.017 | 15,732 | +0.20(+2.89%) |
Oct 26, 2004 | 6.830 | 6.864 | 6.820 | 6.820 | 10,944 | -0.04(-0.64%) |
Oct 25, 2004 | 6.813 | 6.864 | 6.805 | 6.864 | 17,784 | -0.01(-0.11%) |
Oct 22, 2004 | 6.987 | 6.987 | 6.871 | 6.871 | 16,416 | -0.15(-2.12%) |
Oct 21, 2004 | 6.915 | 7.023 | 6.915 | 7.020 | 19,152 | +0.11(+1.52%) |
Oct 20, 2004 | 6.868 | 6.930 | 6.868 | 6.915 | 8,892 | +0.03(+0.40%) |
Oct 19, 2004 | 6.985 | 7.003 | 6.886 | 6.887 | 35,568 | +0.02(+0.23%) |
Oct 18, 2004 | 6.769 | 6.871 | 6.732 | 6.871 | 94,393 | +0.06(+0.86%) |
Oct 15, 2004 | 6.826 | 6.842 | 6.813 | 6.813 | 73,873 | +0.02(+0.32%) |
Oct 14, 2004 | 6.835 | 6.835 | 6.747 | 6.791 | 19,152 | -0.08(-1.15%) |
Oct 13, 2004 | 6.877 | 6.877 | 6.870 | 6.870 | 13,680 | +0.06(+0.84%) |
Oct 12, 2004 | 6.734 | 6.819 | 6.734 | 6.813 | 24,624 | -0.06(-0.94%) |
Oct 11, 2004 | 6.857 | 6.879 | 6.857 | 6.877 | 10,260 | +0.02(+0.32%) |
Oct 08, 2004 | 6.931 | 6.931 | 6.814 | 6.855 | 21,204 | -0.16(-2.29%) |
Oct 07, 2004 | 7.017 | 7.017 | 6.975 | 7.016 | 14,364 | +0.01(+0.21%) |
Oct 06, 2004 | 6.971 | 7.003 | 6.959 | 7.001 | 6,156 | +0.05(+0.72%) |
Oct 05, 2004 | 6.930 | 6.995 | 6.930 | 6.952 | 45,144 | -0.06(-0.83%) |
Oct 04, 2004 | 7.025 | 7.032 | 6.974 | 7.010 | 25,992 | +0.13(+1.93%) |