Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.378 | 9.518 | 9.356 | 9.378 | 103,139 | -0.04(-0.38%) |
Dec 30, 2004 | 9.305 | 9.471 | 9.305 | 9.414 | 87,059 | +0.09(+1.01%) |
Dec 29, 2004 | 9.305 | 9.378 | 9.259 | 9.320 | 53,233 | -0.03(-0.35%) |
Dec 28, 2004 | 9.215 | 9.378 | 9.201 | 9.352 | 110,071 | +0.16(+1.77%) |
Dec 27, 2004 | 9.313 | 9.403 | 9.183 | 9.190 | 101,199 | -0.11(-1.20%) |
Dec 23, 2004 | 9.331 | 9.403 | 9.302 | 9.302 | 67,096 | -0.08(-0.81%) |
Dec 22, 2004 | 9.457 | 9.475 | 9.349 | 9.378 | 89,277 | -0.07(-0.76%) |
Dec 21, 2004 | 9.327 | 9.479 | 9.291 | 9.450 | 202,675 | +0.13(+1.35%) |
Dec 20, 2004 | 9.378 | 9.378 | 9.255 | 9.323 | 186,871 | -0.02(-0.19%) |
Dec 17, 2004 | 9.107 | 9.341 | 9.017 | 9.341 | 169,681 | +0.22(+2.37%) |
Dec 16, 2004 | 9.161 | 9.197 | 9.053 | 9.125 | 83,454 | -0.06(-0.67%) |
Dec 15, 2004 | 9.089 | 9.186 | 9.053 | 9.186 | 94,544 | +0.06(+0.67%) |
Dec 14, 2004 | 9.147 | 9.147 | 8.999 | 9.125 | 128,647 | -0.02(-0.20%) |
Dec 13, 2004 | 8.782 | 9.165 | 8.764 | 9.143 | 152,769 | +0.32(+3.64%) |
Dec 10, 2004 | 8.368 | 8.822 | 8.368 | 8.822 | 374,298 | +0.21(+2.47%) |
Dec 09, 2004 | 8.782 | 8.793 | 8.606 | 8.609 | 214,597 | -0.14(-1.65%) |
Dec 08, 2004 | 8.746 | 8.869 | 8.743 | 8.754 | 201,289 | +0.00(+0.04%) |
Dec 07, 2004 | 9.010 | 9.042 | 8.699 | 8.750 | 172,454 | -0.26(-2.88%) |
Dec 06, 2004 | 8.891 | 9.075 | 8.891 | 9.010 | 175,227 | +0.13(+1.42%) |
Dec 03, 2004 | 9.219 | 9.291 | 8.883 | 8.883 | 165,523 | -0.35(-3.75%) |
Dec 02, 2004 | 9.450 | 9.518 | 9.230 | 9.230 | 154,709 | -0.22(-2.33%) |
Dec 01, 2004 | 9.385 | 9.540 | 9.378 | 9.450 | 229,015 | +0.07(+0.73%) |
Nov 30, 2004 | 9.197 | 9.464 | 9.143 | 9.381 | 208,775 | +0.18(+2.00%) |
Nov 29, 2004 | 9.179 | 9.251 | 9.136 | 9.197 | 424,482 | +0.01(+0.12%) |
Nov 26, 2004 | 9.194 | 9.197 | 9.125 | 9.186 | 77,354 | -0.01(-0.08%) |
Nov 24, 2004 | 9.096 | 9.197 | 9.082 | 9.194 | 128,924 | +0.10(+1.07%) |
Nov 23, 2004 | 8.891 | 9.096 | 8.804 | 9.096 | 154,155 | +0.19(+2.11%) |
Nov 22, 2004 | 8.819 | 8.909 | 8.764 | 8.909 | 184,931 | +0.04(+0.45%) |
Nov 19, 2004 | 8.927 | 8.927 | 8.797 | 8.869 | 72,641 | -0.08(-0.85%) |
Nov 18, 2004 | 8.837 | 8.959 | 8.772 | 8.945 | 122,270 | +0.06(+0.73%) |
Nov 17, 2004 | 8.927 | 8.999 | 8.768 | 8.880 | 125,597 | -0.01(-0.16%) |
Nov 16, 2004 | 8.829 | 8.952 | 8.815 | 8.894 | 133,915 | +0.06(+0.69%) |
Nov 15, 2004 | 8.999 | 8.999 | 8.793 | 8.833 | 79,018 | -0.15(-1.65%) |
Nov 12, 2004 | 8.981 | 9.010 | 8.938 | 8.981 | 58,224 | +0.00(+0.00%) |
Nov 11, 2004 | 8.891 | 9.053 | 8.873 | 8.981 | 70,700 | +0.10(+1.18%) |
Nov 10, 2004 | 8.905 | 8.999 | 8.873 | 8.876 | 146,392 | -0.07(-0.81%) |
Nov 09, 2004 | 8.941 | 9.010 | 8.909 | 8.948 | 73,750 | -0.04(-0.44%) |
Nov 08, 2004 | 9.161 | 9.161 | 8.988 | 8.988 | 126,706 | -0.17(-1.89%) |
Nov 05, 2004 | 9.179 | 9.197 | 9.125 | 9.161 | 72,918 | -0.02(-0.20%) |
Nov 04, 2004 | 9.179 | 9.194 | 9.017 | 9.179 | 175,227 | -0.02(-0.20%) |
Nov 03, 2004 | 9.089 | 9.197 | 9.057 | 9.197 | 249,809 | +0.17(+1.92%) |
Nov 02, 2004 | 9.017 | 9.082 | 8.974 | 9.024 | 122,548 | +0.01(+0.08%) |
Nov 01, 2004 | 8.819 | 9.017 | 8.782 | 9.017 | 108,130 | +0.14(+1.63%) |
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,694 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,784 | -0.05(-0.60%) |
Oct 27, 2004 | 8.800 | 8.981 | 8.800 | 8.963 | 119,498 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.710 | 8.811 | 156,096 | +0.02(+0.21%) |
Oct 25, 2004 | 8.728 | 8.891 | 8.728 | 8.793 | 153,046 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.728 | 146,946 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,239 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.764 | 8.530 | 8.689 | 175,227 | +0.05(+0.63%) |
Oct 19, 2004 | 8.746 | 8.782 | 8.620 | 8.635 | 74,027 | -0.10(-1.16%) |
Oct 18, 2004 | 8.728 | 8.779 | 8.656 | 8.736 | 110,071 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.764 | 8.386 | 8.764 | 280,030 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,990 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,875 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.049 | 8.945 | 9.042 | 65,155 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,666 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,417 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.204 | 9.067 | 9.067 | 211,547 | -0.12(-1.33%) |
Oct 06, 2004 | 8.984 | 9.190 | 8.930 | 9.190 | 209,052 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.020 | 8.865 | 9.020 | 202,952 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,065 | -0.03(-0.32%) |