Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.574 | 7.676 | 7.574 | 7.602 | 6,150 | +0.07(+0.91%) |
Dec 30, 2004 | 7.472 | 7.728 | 7.466 | 7.534 | 22,845 | +0.07(+0.99%) |
Dec 29, 2004 | 7.915 | 7.961 | 7.460 | 7.460 | 20,033 | -0.10(-1.35%) |
Dec 28, 2004 | 7.494 | 7.659 | 7.432 | 7.563 | 16,694 | +0.17(+2.31%) |
Dec 27, 2004 | 7.483 | 7.705 | 7.392 | 7.392 | 18,452 | -0.13(-1.74%) |
Dec 23, 2004 | 7.563 | 7.563 | 7.437 | 7.523 | 23,021 | -0.07(-0.90%) |
Dec 22, 2004 | 7.398 | 7.597 | 7.398 | 7.591 | 8,083 | +0.09(+1.14%) |
Dec 21, 2004 | 7.767 | 7.767 | 7.301 | 7.506 | 20,033 | -0.18(-2.37%) |
Dec 20, 2004 | 7.722 | 7.802 | 7.688 | 7.688 | 11,071 | -0.08(-1.03%) |
Dec 17, 2004 | 7.762 | 7.870 | 7.739 | 7.767 | 29,523 | -0.11(-1.44%) |
Dec 16, 2004 | 8.137 | 8.137 | 7.841 | 7.881 | 7,205 | -0.01(-0.07%) |
Dec 15, 2004 | 7.751 | 8.143 | 7.751 | 7.887 | 6,150 | -0.02(-0.22%) |
Dec 14, 2004 | 7.751 | 7.961 | 7.750 | 7.904 | 6,853 | +0.02(+0.29%) |
Dec 13, 2004 | 8.120 | 8.120 | 7.745 | 7.881 | 11,949 | -0.06(-0.79%) |
Dec 10, 2004 | 8.120 | 8.120 | 7.682 | 7.944 | 14,410 | +0.09(+1.09%) |
Dec 09, 2004 | 8.120 | 8.120 | 7.711 | 7.858 | 3,338 | -0.06(-0.72%) |
Dec 08, 2004 | 7.722 | 7.926 | 7.711 | 7.915 | 9,138 | +0.18(+2.28%) |
Dec 07, 2004 | 8.302 | 8.302 | 7.728 | 7.739 | 15,640 | -0.46(-5.62%) |
Dec 06, 2004 | 8.223 | 8.257 | 8.154 | 8.200 | 14,585 | -0.03(-0.41%) |
Dec 03, 2004 | 8.234 | 8.376 | 8.183 | 8.234 | 11,774 | -0.12(-1.43%) |
Dec 02, 2004 | 8.365 | 8.382 | 8.092 | 8.354 | 2,636 | -0.01(-0.14%) |
Dec 01, 2004 | 8.194 | 8.382 | 8.080 | 8.365 | 23,724 | -0.01(-0.14%) |
Nov 30, 2004 | 8.092 | 8.376 | 7.967 | 8.376 | 17,573 | -0.02(-0.20%) |
Nov 29, 2004 | 8.189 | 8.450 | 8.052 | 8.393 | 15,816 | +0.30(+3.65%) |
Nov 26, 2004 | 8.251 | 8.251 | 8.029 | 8.097 | 7,029 | -0.35(-4.18%) |
Nov 24, 2004 | 8.103 | 8.450 | 7.961 | 8.450 | 5,623 | +0.36(+4.50%) |
Nov 23, 2004 | 7.938 | 8.109 | 7.802 | 8.086 | 10,368 | +0.15(+1.94%) |
Nov 22, 2004 | 7.961 | 7.961 | 7.802 | 7.932 | 21,263 | +0.06(+0.80%) |
Nov 19, 2004 | 7.864 | 7.915 | 7.853 | 7.870 | 11,598 | -0.03(-0.43%) |
Nov 18, 2004 | 7.887 | 7.967 | 7.887 | 7.904 | 6,853 | +0.05(+0.65%) |
Nov 17, 2004 | 7.972 | 8.001 | 7.711 | 7.853 | 19,857 | +0.03(+0.36%) |
Nov 16, 2004 | 7.961 | 7.961 | 7.824 | 7.824 | 13,355 | -0.07(-0.94%) |
Nov 15, 2004 | 7.950 | 8.012 | 7.688 | 7.898 | 23,724 | -0.23(-2.87%) |
Nov 12, 2004 | 7.893 | 8.132 | 7.893 | 8.132 | 7,556 | +0.17(+2.14%) |
Nov 11, 2004 | 7.836 | 7.961 | 7.773 | 7.961 | 15,991 | +0.22(+2.79%) |
Nov 10, 2004 | 7.511 | 7.836 | 7.398 | 7.745 | 19,154 | +0.23(+3.11%) |
Nov 09, 2004 | 7.392 | 7.631 | 7.392 | 7.511 | 13,531 | +0.11(+1.46%) |
Nov 08, 2004 | 7.626 | 7.626 | 7.056 | 7.403 | 18,979 | -0.25(-3.27%) |
Nov 05, 2004 | 7.967 | 7.967 | 7.614 | 7.654 | 15,991 | -0.39(-4.88%) |
Nov 04, 2004 | 8.194 | 8.348 | 7.989 | 8.046 | 9,665 | -0.09(-1.12%) |
Nov 03, 2004 | 8.223 | 8.223 | 7.847 | 8.137 | 23,372 | +0.34(+4.30%) |
Nov 02, 2004 | 8.024 | 8.325 | 7.785 | 7.802 | 47,623 | -0.18(-2.21%) |
Nov 01, 2004 | 7.699 | 8.024 | 7.699 | 7.978 | 5,096 | +0.03(+0.39%) |
Oct 29, 2004 | 8.157 | 8.256 | 7.858 | 7.947 | 8,259 | -0.21(-2.62%) |
Oct 28, 2004 | 7.950 | 8.331 | 7.722 | 8.160 | 25,657 | +0.20(+2.50%) |
Oct 27, 2004 | 7.745 | 7.967 | 7.693 | 7.961 | 26,535 | +0.48(+6.47%) |
Oct 26, 2004 | 7.341 | 7.477 | 7.221 | 7.477 | 13,180 | +0.09(+1.15%) |
Oct 25, 2004 | 6.755 | 7.500 | 6.755 | 7.392 | 43,581 | -0.10(-1.37%) |
Oct 22, 2004 | 9.008 | 9.145 | 6.715 | 7.494 | 103,858 | -1.19(-13.75%) |
Oct 21, 2004 | 8.712 | 8.735 | 8.536 | 8.689 | 8,083 | -0.02(-0.26%) |
Oct 20, 2004 | 8.587 | 8.712 | 8.570 | 8.712 | 17,573 | +0.02(+0.26%) |
Oct 19, 2004 | 9.236 | 9.247 | 8.689 | 8.689 | 5,447 | -0.36(-3.96%) |
Oct 18, 2004 | 9.281 | 9.526 | 8.979 | 9.048 | 22,845 | -0.19(-2.09%) |
Oct 15, 2004 | 8.934 | 9.651 | 8.883 | 9.241 | 15,113 | +0.38(+4.30%) |
Oct 14, 2004 | 8.803 | 9.105 | 8.792 | 8.860 | 29,698 | -0.23(-2.57%) |
Oct 13, 2004 | 8.957 | 9.332 | 8.792 | 9.093 | 28,996 | +0.00(+0.00%) |
Oct 12, 2004 | 8.786 | 9.093 | 8.763 | 9.093 | 22,669 | +0.30(+3.43%) |
Oct 11, 2004 | 8.768 | 8.792 | 8.536 | 8.792 | 6,677 | +0.01(+0.06%) |
Oct 08, 2004 | 8.541 | 8.814 | 8.541 | 8.786 | 12,828 | +0.03(+0.32%) |
Oct 07, 2004 | 8.450 | 8.758 | 8.450 | 8.758 | 4,393 | +0.00(+0.00%) |
Oct 06, 2004 | 8.422 | 8.786 | 8.422 | 8.758 | 22,669 | +0.35(+4.13%) |
Oct 05, 2004 | 8.393 | 8.422 | 8.280 | 8.410 | 8,962 | +0.09(+1.03%) |
Oct 04, 2004 | 8.371 | 8.536 | 8.291 | 8.325 | 16,167 | -0.20(-2.40%) |