Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.798 | 7.798 | 7.625 | 7.676 | 8,993 | -0.13(-1.67%) |
Dec 30, 2004 | 7.705 | 7.806 | 7.697 | 7.806 | 1,383 | +0.04(+0.47%) |
Dec 29, 2004 | 7.798 | 7.856 | 7.654 | 7.770 | 10,653 | -0.04(-0.55%) |
Dec 28, 2004 | 7.720 | 7.813 | 7.720 | 7.813 | 1,106 | +0.01(+0.09%) |
Dec 27, 2004 | 7.791 | 7.806 | 7.718 | 7.806 | 1,798 | +0.17(+2.18%) |
Dec 23, 2004 | 7.762 | 7.770 | 7.625 | 7.639 | 14,942 | -0.09(-1.12%) |
Dec 22, 2004 | 7.415 | 7.770 | 7.415 | 7.726 | 4,289 | -0.01(-0.09%) |
Dec 21, 2004 | 7.668 | 7.734 | 7.668 | 7.733 | 691 | +0.04(+0.56%) |
Dec 20, 2004 | 7.777 | 7.777 | 7.690 | 7.690 | 1,521 | -0.09(-1.22%) |
Dec 17, 2004 | 7.806 | 7.834 | 7.785 | 7.785 | 1,798 | -0.09(-1.18%) |
Dec 16, 2004 | 7.878 | 7.878 | 7.806 | 7.878 | 7,886 | +0.00(+0.00%) |
Dec 15, 2004 | 7.878 | 7.878 | 7.842 | 7.878 | 4,842 | +0.00(+0.00%) |
Dec 14, 2004 | 8.022 | 8.022 | 7.814 | 7.878 | 10,377 | -0.10(-1.27%) |
Dec 13, 2004 | 7.770 | 8.023 | 7.770 | 7.979 | 6,364 | +0.15(+1.94%) |
Dec 10, 2004 | 7.589 | 7.827 | 7.589 | 7.827 | 10,100 | +0.24(+3.14%) |
Dec 09, 2004 | 7.632 | 7.791 | 7.524 | 7.589 | 29,470 | -0.02(-0.28%) |
Dec 08, 2004 | 7.770 | 7.770 | 7.596 | 7.610 | 4,012 | -0.12(-1.60%) |
Dec 07, 2004 | 7.878 | 7.878 | 7.329 | 7.733 | 4,704 | -0.22(-2.73%) |
Dec 06, 2004 | 7.950 | 8.044 | 7.950 | 7.950 | 4,289 | +0.00(+0.00%) |
Dec 03, 2004 | 8.448 | 8.448 | 7.900 | 7.950 | 4,842 | -0.18(-2.22%) |
Dec 02, 2004 | 8.478 | 8.478 | 8.131 | 8.131 | 5,396 | -0.32(-3.76%) |
Dec 01, 2004 | 8.471 | 8.666 | 8.449 | 8.449 | 4,842 | +0.06(+0.69%) |
Nov 30, 2004 | 8.463 | 8.550 | 8.391 | 8.391 | 968 | -0.07(-0.77%) |
Nov 29, 2004 | 8.492 | 8.666 | 8.377 | 8.456 | 9,546 | -0.13(-1.52%) |
Nov 26, 2004 | 8.586 | 8.586 | 8.586 | 8.586 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.034 | 9.034 | 8.492 | 8.586 | 18,955 | -0.36(-4.04%) |
Nov 23, 2004 | 8.673 | 8.984 | 8.673 | 8.948 | 7,748 | +0.35(+4.03%) |
Nov 22, 2004 | 8.051 | 8.991 | 8.051 | 8.601 | 20,200 | +0.57(+7.11%) |
Nov 19, 2004 | 8.022 | 8.058 | 8.001 | 8.030 | 5,396 | +0.01(+0.09%) |
Nov 18, 2004 | 7.625 | 8.023 | 7.589 | 8.023 | 13,282 | +0.40(+5.21%) |
Nov 17, 2004 | 7.567 | 7.625 | 7.567 | 7.625 | 3,043 | +0.01(+0.09%) |
Nov 16, 2004 | 7.610 | 7.618 | 7.452 | 7.618 | 4,704 | +0.02(+0.21%) |
Nov 15, 2004 | 7.496 | 7.654 | 7.408 | 7.602 | 3,874 | +0.04(+0.57%) |
Nov 12, 2004 | 7.415 | 7.560 | 7.372 | 7.559 | 10,930 | +0.15(+2.03%) |
Nov 11, 2004 | 8.196 | 8.196 | 7.408 | 7.408 | 10,653 | -0.22(-2.94%) |
Nov 10, 2004 | 7.842 | 8.138 | 7.444 | 7.632 | 21,445 | -0.35(-4.43%) |
Nov 09, 2004 | 8.023 | 8.023 | 7.986 | 7.986 | 3,597 | -0.04(-0.45%) |
Nov 08, 2004 | 8.131 | 8.131 | 8.023 | 8.023 | 2,628 | -0.03(-0.36%) |
Nov 05, 2004 | 7.733 | 8.051 | 7.733 | 8.051 | 7,056 | +0.25(+3.15%) |
Nov 04, 2004 | 7.813 | 7.856 | 7.748 | 7.806 | 8,301 | -0.09(-1.10%) |
Nov 03, 2004 | 7.842 | 7.892 | 7.712 | 7.892 | 16,188 | +0.09(+1.11%) |
Nov 02, 2004 | 7.805 | 7.806 | 7.770 | 7.806 | 1,521 | +0.11(+1.41%) |
Nov 01, 2004 | 7.654 | 7.734 | 7.654 | 7.697 | 25,458 | -0.04(-0.47%) |
Oct 29, 2004 | 7.806 | 7.806 | 7.727 | 7.733 | 5,534 | -0.07(-0.93%) |
Oct 28, 2004 | 7.726 | 7.806 | 7.705 | 7.806 | 6,364 | +0.09(+1.12%) |
Oct 27, 2004 | 7.719 | 7.719 | 7.719 | 7.719 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.712 | 7.719 | 7.712 | 7.719 | 553 | -0.03(-0.38%) |
Oct 25, 2004 | 7.712 | 7.777 | 7.712 | 7.749 | 7,748 | -0.02(-0.27%) |
Oct 22, 2004 | 7.813 | 7.813 | 7.770 | 7.770 | 1,798 | +0.06(+0.75%) |
Oct 21, 2004 | 7.661 | 7.712 | 7.661 | 7.712 | 968 | +0.01(+0.19%) |
Oct 20, 2004 | 7.733 | 7.741 | 7.662 | 7.697 | 4,565 | -0.10(-1.30%) |
Oct 19, 2004 | 7.762 | 7.813 | 7.733 | 7.798 | 7,194 | +0.07(+0.94%) |
Oct 18, 2004 | 7.726 | 7.726 | 7.725 | 7.725 | 1,660 | -0.00(-0.01%) |
Oct 15, 2004 | 7.697 | 7.726 | 7.683 | 7.726 | 3,320 | -0.01(-0.09%) |
Oct 14, 2004 | 7.741 | 7.770 | 7.705 | 7.733 | 4,150 | -0.04(-0.47%) |
Oct 13, 2004 | 7.770 | 7.770 | 7.762 | 7.770 | 691 | +0.04(+0.47%) |
Oct 12, 2004 | 7.733 | 7.733 | 7.625 | 7.733 | 14,389 | +0.07(+0.94%) |
Oct 11, 2004 | 7.733 | 7.733 | 7.639 | 7.661 | 12,037 | -0.07(-0.84%) |
Oct 08, 2004 | 7.690 | 7.733 | 7.690 | 7.726 | 7,609 | +0.00(+0.00%) |
Oct 07, 2004 | 7.705 | 7.733 | 7.683 | 7.726 | 12,729 | +0.01(+0.19%) |
Oct 06, 2004 | 7.683 | 7.712 | 7.683 | 7.712 | 968 | +0.03(+0.38%) |
Oct 05, 2004 | 7.820 | 7.835 | 7.683 | 7.683 | 5,534 | -0.01(-0.19%) |
Oct 04, 2004 | 7.827 | 7.842 | 7.697 | 7.697 | 8,024 | +0.11(+1.43%) |