Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.210 | 8.307 | 8.210 | 8.299 | 5,151 | +0.05(+0.64%) |
Dec 30, 2004 | 8.229 | 8.290 | 8.098 | 8.246 | 9,501 | -0.05(-0.63%) |
Dec 29, 2004 | 8.351 | 8.377 | 7.836 | 8.299 | 6,983 | +0.10(+1.17%) |
Dec 28, 2004 | 7.958 | 8.299 | 7.775 | 8.203 | 27,359 | +0.24(+3.07%) |
Dec 27, 2004 | 7.932 | 7.984 | 7.699 | 7.958 | 7,784 | +0.06(+0.77%) |
Dec 23, 2004 | 7.932 | 7.932 | 7.425 | 7.897 | 7,784 | -0.03(-0.44%) |
Dec 22, 2004 | 7.644 | 7.932 | 7.644 | 7.932 | 11,905 | +0.00(+0.00%) |
Dec 21, 2004 | 7.941 | 7.949 | 7.635 | 7.932 | 8,814 | +0.07(+0.89%) |
Dec 20, 2004 | 7.599 | 7.905 | 7.547 | 7.862 | 16,713 | +0.33(+4.41%) |
Dec 17, 2004 | 6.988 | 7.844 | 6.988 | 7.530 | 53,689 | +0.54(+7.75%) |
Dec 16, 2004 | 6.770 | 7.093 | 6.770 | 6.988 | 29,191 | +0.09(+1.27%) |
Dec 15, 2004 | 6.639 | 6.901 | 6.639 | 6.901 | 3,205 | +0.00(+0.00%) |
Dec 14, 2004 | 6.438 | 6.971 | 6.438 | 6.901 | 1,602 | +0.09(+1.28%) |
Dec 13, 2004 | 6.980 | 6.980 | 6.438 | 6.814 | 20,262 | +0.11(+1.69%) |
Dec 10, 2004 | 6.814 | 6.971 | 6.683 | 6.700 | 8,242 | +0.06(+0.93%) |
Dec 09, 2004 | 6.560 | 6.780 | 6.560 | 6.638 | 4,006 | -0.09(-1.31%) |
Dec 08, 2004 | 6.709 | 6.726 | 6.639 | 6.726 | 3,777 | +0.21(+3.22%) |
Dec 07, 2004 | 6.639 | 6.639 | 6.517 | 6.517 | 6,868 | -0.12(-1.84%) |
Dec 06, 2004 | 6.945 | 6.971 | 6.639 | 6.639 | 5,838 | -0.31(-4.52%) |
Dec 03, 2004 | 6.613 | 6.953 | 6.613 | 6.953 | 1,373 | +0.38(+5.71%) |
Dec 02, 2004 | 6.464 | 6.604 | 6.290 | 6.578 | 4,350 | +0.07(+1.07%) |
Dec 01, 2004 | 6.525 | 6.595 | 6.508 | 6.508 | 5,380 | -0.02(-0.27%) |
Nov 30, 2004 | 6.455 | 6.552 | 6.377 | 6.525 | 9,272 | +0.39(+6.41%) |
Nov 29, 2004 | 6.368 | 6.377 | 6.124 | 6.132 | 3,205 | -0.11(-1.82%) |
Nov 26, 2004 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.113 | 6.246 | 6.113 | 6.246 | 1,831 | +0.13(+2.14%) |
Nov 23, 2004 | 5.792 | 6.377 | 5.792 | 6.115 | 6,639 | -0.13(-2.10%) |
Nov 22, 2004 | 6.246 | 6.272 | 6.246 | 6.246 | 2,518 | -0.07(-1.11%) |
Nov 19, 2004 | 6.115 | 6.316 | 6.062 | 6.316 | 12,935 | +0.03(+0.42%) |
Nov 18, 2004 | 6.377 | 6.377 | 6.106 | 6.290 | 4,235 | +0.01(+0.14%) |
Nov 17, 2004 | 6.115 | 6.290 | 6.115 | 6.281 | 1,144 | +0.09(+1.41%) |
Nov 16, 2004 | 5.905 | 6.237 | 5.905 | 6.193 | 6,868 | +0.07(+1.14%) |
Nov 15, 2004 | 6.176 | 6.176 | 6.106 | 6.124 | 3,892 | +0.19(+3.24%) |
Nov 12, 2004 | 5.914 | 6.045 | 5.914 | 5.931 | 2,404 | -0.03(-0.44%) |
Nov 11, 2004 | 6.027 | 6.027 | 5.958 | 5.958 | 1,488 | -0.07(-1.16%) |
Nov 10, 2004 | 6.202 | 6.202 | 6.027 | 6.027 | 228 | +0.13(+2.22%) |
Nov 09, 2004 | 6.193 | 6.193 | 5.896 | 5.896 | 23,582 | -0.17(-2.88%) |
Nov 08, 2004 | 5.853 | 6.569 | 5.853 | 6.071 | 43,272 | +0.26(+4.51%) |
Nov 05, 2004 | 5.329 | 5.844 | 5.329 | 5.809 | 5,380 | +0.17(+3.10%) |
Nov 04, 2004 | 5.765 | 5.765 | 5.032 | 5.634 | 38,807 | -0.04(-0.77%) |
Nov 03, 2004 | 5.416 | 5.678 | 5.416 | 5.678 | 7,898 | +0.27(+5.01%) |
Nov 02, 2004 | 5.407 | 5.486 | 5.364 | 5.407 | 10,760 | +0.00(+0.00%) |
Nov 01, 2004 | 5.468 | 5.503 | 5.329 | 5.407 | 20,491 | -0.05(-0.94%) |
Oct 29, 2004 | 5.372 | 5.503 | 5.362 | 5.459 | 7,784 | +0.03(+0.63%) |
Oct 28, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 3,205 | +0.14(+2.64%) |
Oct 27, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 343 | -0.14(-2.58%) |
Oct 26, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 5.337 | 5.425 | 5.285 | 5.425 | 5,036 | -0.05(-0.96%) |
Oct 22, 2004 | 5.364 | 5.477 | 5.355 | 5.477 | 6,067 | -0.14(-2.49%) |
Oct 21, 2004 | 5.337 | 5.617 | 5.294 | 5.617 | 2,747 | +0.15(+2.72%) |
Oct 20, 2004 | 5.503 | 5.503 | 5.468 | 5.468 | 686 | -0.03(-0.63%) |
Oct 19, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 4,922 | +0.04(+0.80%) |
Oct 18, 2004 | 5.460 | 5.460 | 5.460 | 5.460 | 2,289 | -0.04(-0.79%) |
Oct 15, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 801 | +0.06(+1.12%) |
Oct 14, 2004 | 5.591 | 5.591 | 5.442 | 5.442 | 7,555 | -0.23(-4.01%) |
Oct 13, 2004 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.503 | 5.669 | 5.503 | 5.669 | 2,289 | +0.12(+2.20%) |
Oct 11, 2004 | 5.547 | 5.547 | 5.547 | 5.547 | 2,404 | -0.02(-0.31%) |
Oct 08, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.556 | 5.573 | 5.556 | 5.564 | 2,861 | -0.03(-0.47%) |
Oct 05, 2004 | 5.591 | 5.591 | 5.591 | 5.591 | 1,144 | -0.09(-1.54%) |
Oct 04, 2004 | 5.678 | 5.678 | 5.285 | 5.678 | 2,518 | +0.01(+0.15%) |