Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.350 | 7.500 | 7.260 | 7.450 | 23,600 | +0.10(+1.36%) |
Dec 30, 2004 | 7.300 | 7.380 | 7.280 | 7.350 | 11,700 | +0.04(+0.55%) |
Dec 29, 2004 | 7.280 | 7.310 | 7.200 | 7.310 | 4,200 | +0.00(+0.00%) |
Dec 28, 2004 | 7.290 | 7.320 | 7.240 | 7.310 | 12,900 | +0.01(+0.14%) |
Dec 27, 2004 | 7.280 | 7.340 | 7.200 | 7.300 | 5,100 | +0.02(+0.27%) |
Dec 23, 2004 | 7.150 | 7.320 | 7.150 | 7.280 | 45,800 | +0.08(+1.11%) |
Dec 22, 2004 | 7.110 | 7.200 | 7.010 | 7.200 | 21,700 | +0.09(+1.27%) |
Dec 21, 2004 | 7.060 | 7.160 | 7.060 | 7.110 | 7,700 | +0.06(+0.85%) |
Dec 20, 2004 | 6.950 | 7.060 | 6.950 | 7.050 | 11,900 | +0.04(+0.57%) |
Dec 17, 2004 | 6.800 | 7.100 | 6.800 | 7.010 | 19,100 | +0.22(+3.24%) |
Dec 16, 2004 | 6.800 | 6.890 | 6.750 | 6.790 | 38,300 | -0.07(-1.02%) |
Dec 15, 2004 | 7.190 | 7.230 | 6.640 | 6.860 | 115,600 | -0.33(-4.59%) |
Dec 14, 2004 | 7.260 | 7.400 | 7.050 | 7.190 | 34,500 | -0.12(-1.64%) |
Dec 13, 2004 | 7.350 | 7.350 | 7.250 | 7.310 | 18,600 | -0.10(-1.35%) |
Dec 10, 2004 | 7.500 | 7.570 | 7.300 | 7.410 | 25,800 | -0.19(-2.50%) |
Dec 09, 2004 | 7.650 | 7.650 | 7.420 | 7.600 | 18,800 | -0.07(-0.91%) |
Dec 08, 2004 | 7.700 | 7.700 | 7.520 | 7.670 | 7,500 | +0.04(+0.52%) |
Dec 07, 2004 | 7.800 | 7.830 | 7.550 | 7.630 | 29,600 | -0.22(-2.80%) |
Dec 06, 2004 | 7.850 | 7.880 | 7.570 | 7.850 | 32,000 | +0.03(+0.38%) |
Dec 03, 2004 | 7.900 | 7.900 | 7.700 | 7.820 | 27,600 | -0.07(-0.89%) |
Dec 02, 2004 | 7.700 | 7.900 | 7.630 | 7.890 | 76,900 | +0.15(+1.94%) |
Dec 01, 2004 | 7.050 | 7.850 | 7.050 | 7.740 | 165,300 | +0.64(+9.01%) |
Nov 30, 2004 | 7.090 | 7.150 | 6.950 | 7.100 | 56,800 | +0.01(+0.14%) |
Nov 29, 2004 | 7.060 | 7.140 | 6.950 | 7.090 | 180,900 | +0.04(+0.57%) |
Nov 26, 2004 | 7.350 | 7.360 | 6.870 | 7.050 | 246,200 | -1.39(-16.47%) |
Nov 24, 2004 | 8.400 | 8.480 | 8.150 | 8.440 | 47,300 | +0.04(+0.48%) |
Nov 23, 2004 | 8.450 | 8.500 | 8.250 | 8.400 | 120,800 | +0.00(+0.00%) |
Nov 22, 2004 | 8.150 | 8.470 | 7.990 | 8.400 | 85,500 | -0.10(-1.18%) |
Nov 19, 2004 | 8.700 | 8.760 | 8.500 | 8.500 | 16,700 | -0.19(-2.19%) |
Nov 18, 2004 | 8.850 | 8.870 | 8.650 | 8.690 | 18,200 | -0.16(-1.81%) |
Nov 17, 2004 | 8.590 | 8.900 | 8.460 | 8.850 | 25,200 | +0.35(+4.12%) |
Nov 16, 2004 | 8.690 | 8.700 | 8.500 | 8.500 | 31,200 | -0.21(-2.41%) |
Nov 15, 2004 | 8.760 | 8.860 | 8.520 | 8.710 | 19,700 | -0.23(-2.57%) |
Nov 12, 2004 | 8.840 | 8.950 | 8.450 | 8.940 | 105,400 | +0.19(+2.17%) |
Nov 11, 2004 | 8.590 | 8.800 | 8.500 | 8.750 | 13,800 | +0.10(+1.16%) |
Nov 10, 2004 | 8.410 | 8.650 | 8.410 | 8.650 | 11,200 | +0.25(+2.98%) |
Nov 09, 2004 | 8.550 | 8.550 | 8.370 | 8.400 | 23,600 | -0.05(-0.59%) |
Nov 08, 2004 | 8.300 | 8.570 | 8.300 | 8.450 | 23,000 | +0.07(+0.84%) |
Nov 05, 2004 | 8.350 | 8.380 | 8.200 | 8.380 | 9,400 | +0.03(+0.36%) |
Nov 04, 2004 | 8.500 | 8.650 | 8.310 | 8.350 | 32,800 | -0.05(-0.60%) |
Nov 03, 2004 | 8.350 | 8.500 | 8.300 | 8.400 | 14,400 | +0.05(+0.60%) |
Nov 02, 2004 | 8.280 | 8.500 | 8.150 | 8.350 | 38,000 | +0.13(+1.58%) |
Nov 01, 2004 | 8.150 | 8.300 | 8.150 | 8.220 | 12,300 | +0.17(+2.11%) |
Oct 29, 2004 | 8.080 | 8.080 | 7.900 | 8.050 | 25,000 | -0.11(-1.35%) |
Oct 28, 2004 | 8.100 | 8.160 | 8.000 | 8.160 | 14,400 | +0.00(+0.00%) |
Oct 27, 2004 | 7.800 | 8.200 | 7.800 | 8.160 | 47,100 | +0.26(+3.29%) |
Oct 26, 2004 | 7.910 | 7.960 | 7.800 | 7.900 | 8,900 | -0.06(-0.75%) |
Oct 25, 2004 | 8.000 | 8.000 | 7.960 | 7.960 | 10,000 | -0.04(-0.50%) |
Oct 22, 2004 | 8.070 | 8.110 | 8.000 | 8.000 | 10,500 | -0.06(-0.74%) |
Oct 21, 2004 | 8.100 | 8.100 | 8.050 | 8.060 | 5,900 | -0.04(-0.49%) |
Oct 20, 2004 | 8.040 | 8.180 | 8.040 | 8.100 | 10,400 | +0.04(+0.50%) |
Oct 19, 2004 | 8.200 | 8.200 | 7.950 | 8.060 | 17,500 | -0.14(-1.71%) |
Oct 18, 2004 | 8.200 | 8.200 | 8.050 | 8.200 | 75,300 | +0.04(+0.49%) |
Oct 15, 2004 | 8.150 | 8.190 | 8.050 | 8.160 | 83,500 | +0.06(+0.74%) |
Oct 14, 2004 | 8.000 | 8.150 | 7.820 | 8.100 | 91,600 | +0.00(+0.00%) |
Oct 13, 2004 | 7.600 | 8.100 | 7.500 | 8.100 | 181,900 | +0.45(+5.88%) |
Oct 12, 2004 | 7.560 | 7.650 | 7.520 | 7.650 | 36,300 | +0.00(+0.00%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.650 | 7.650 | 64,000 | +0.00(+0.00%) |
Oct 08, 2004 | 7.650 | 7.700 | 7.650 | 7.650 | 5,500 | -0.05(-0.65%) |
Oct 07, 2004 | 7.690 | 7.740 | 7.660 | 7.700 | 36,000 | +0.10(+1.32%) |
Oct 06, 2004 | 7.500 | 7.700 | 7.500 | 7.600 | 17,100 | +0.10(+1.33%) |
Oct 05, 2004 | 7.350 | 7.500 | 7.350 | 7.500 | 19,300 | +0.05(+0.67%) |
Oct 04, 2004 | 7.310 | 7.500 | 7.260 | 7.450 | 10,800 | +0.04(+0.54%) |