Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.969 | 8.969 | 8.955 | 8.955 | 21,902 | +0.03(+0.31%) |
Dec 30, 2004 | 8.909 | 8.946 | 8.909 | 8.927 | 7,373 | -0.02(-0.21%) |
Dec 29, 2004 | 8.946 | 8.946 | 8.946 | 8.946 | 6,505 | +0.00(+0.00%) |
Dec 28, 2004 | 8.923 | 8.969 | 8.918 | 8.946 | 37,516 | +0.08(+0.94%) |
Dec 27, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 1,084 | -0.01(-0.16%) |
Dec 23, 2004 | 8.877 | 8.877 | 8.877 | 8.877 | 867 | +0.03(+0.31%) |
Dec 22, 2004 | 8.821 | 8.877 | 8.821 | 8.849 | 14,746 | -0.08(-0.93%) |
Dec 21, 2004 | 8.909 | 8.969 | 8.909 | 8.932 | 33,179 | +0.03(+0.36%) |
Dec 20, 2004 | 8.927 | 8.969 | 8.900 | 8.900 | 15,180 | -0.02(-0.26%) |
Dec 17, 2004 | 8.923 | 8.923 | 8.923 | 8.923 | 1,084 | -0.05(-0.51%) |
Dec 16, 2004 | 8.923 | 8.969 | 8.923 | 8.969 | 7,156 | +0.12(+1.30%) |
Dec 15, 2004 | 8.877 | 8.877 | 8.854 | 8.854 | 4,987 | -0.01(-0.10%) |
Dec 14, 2004 | 8.831 | 8.863 | 8.831 | 8.863 | 3,686 | +0.01(+0.10%) |
Dec 13, 2004 | 8.854 | 8.854 | 8.854 | 8.854 | 3,252 | +0.00(+0.00%) |
Dec 10, 2004 | 8.854 | 8.858 | 8.854 | 8.854 | 4,337 | +0.04(+0.42%) |
Dec 09, 2004 | 8.817 | 8.817 | 8.789 | 8.817 | 2,385 | -0.02(-0.21%) |
Dec 08, 2004 | 8.900 | 8.900 | 8.831 | 8.835 | 14,095 | -0.01(-0.10%) |
Dec 07, 2004 | 8.812 | 8.849 | 8.807 | 8.844 | 4,337 | +0.05(+0.52%) |
Dec 06, 2004 | 8.807 | 8.807 | 8.761 | 8.798 | 404,878 | -0.06(-0.62%) |
Dec 03, 2004 | 8.854 | 8.900 | 8.854 | 8.854 | 4,337 | -0.02(-0.26%) |
Dec 02, 2004 | 8.854 | 8.900 | 8.766 | 8.877 | 36,432 | +0.12(+1.32%) |
Dec 01, 2004 | 8.734 | 8.761 | 8.734 | 8.761 | 1,301 | +0.04(+0.48%) |
Nov 30, 2004 | 8.623 | 8.720 | 8.623 | 8.720 | 1,301 | +0.05(+0.53%) |
Nov 29, 2004 | 8.692 | 8.761 | 8.674 | 8.674 | 5,855 | -0.09(-1.00%) |
Nov 26, 2004 | 8.669 | 8.761 | 8.669 | 8.761 | 13,011 | +0.09(+1.06%) |
Nov 24, 2004 | 8.669 | 8.669 | 8.669 | 8.669 | 6,505 | +0.02(+0.27%) |
Nov 23, 2004 | 8.623 | 8.646 | 8.618 | 8.646 | 867 | +0.01(+0.11%) |
Nov 22, 2004 | 8.669 | 8.674 | 8.623 | 8.637 | 11,927 | -0.06(-0.64%) |
Nov 19, 2004 | 8.678 | 8.692 | 8.678 | 8.692 | 7,373 | +0.02(+0.21%) |
Nov 18, 2004 | 8.715 | 8.720 | 8.674 | 8.674 | 18,650 | -0.09(-1.05%) |
Nov 17, 2004 | 8.743 | 8.817 | 8.743 | 8.766 | 6,505 | +0.05(+0.58%) |
Nov 16, 2004 | 8.715 | 8.715 | 8.715 | 8.715 | 6,288 | -0.05(-0.53%) |
Nov 15, 2004 | 8.729 | 8.761 | 8.729 | 8.761 | 4,337 | +0.05(+0.53%) |
Nov 12, 2004 | 8.761 | 8.761 | 8.715 | 8.715 | 2,168 | -0.02(-0.26%) |
Nov 11, 2004 | 8.743 | 8.743 | 8.738 | 8.738 | 6,722 | -0.02(-0.26%) |
Nov 10, 2004 | 8.715 | 8.761 | 8.715 | 8.761 | 2,385 | +0.07(+0.80%) |
Nov 09, 2004 | 8.688 | 8.807 | 8.688 | 8.692 | 12,794 | -0.02(-0.21%) |
Nov 08, 2004 | 8.701 | 8.715 | 8.701 | 8.711 | 11,710 | -0.03(-0.32%) |
Nov 05, 2004 | 8.715 | 8.738 | 8.715 | 8.738 | 11,710 | -0.01(-0.16%) |
Nov 04, 2004 | 8.692 | 8.752 | 8.692 | 8.752 | 6,288 | -0.03(-0.37%) |
Nov 03, 2004 | 8.766 | 8.817 | 8.738 | 8.784 | 80,021 | +0.08(+0.95%) |
Nov 02, 2004 | 8.692 | 8.706 | 8.692 | 8.701 | 24,071 | +0.08(+0.91%) |
Nov 01, 2004 | 8.572 | 8.628 | 8.554 | 8.623 | 14,095 | +0.02(+0.27%) |
Oct 29, 2004 | 8.540 | 8.600 | 8.540 | 8.600 | 4,120 | +0.02(+0.27%) |
Oct 28, 2004 | 8.623 | 8.623 | 8.577 | 8.577 | 10,843 | -0.02(-0.27%) |
Oct 27, 2004 | 8.517 | 8.646 | 8.517 | 8.600 | 41,637 | +0.20(+2.36%) |
Oct 26, 2004 | 8.222 | 8.402 | 8.222 | 8.402 | 24,071 | +0.16(+1.96%) |
Oct 25, 2004 | 8.240 | 8.240 | 8.240 | 8.240 | 650 | +0.01(+0.17%) |
Oct 22, 2004 | 8.226 | 8.226 | 8.226 | 8.226 | 1,084 | +0.00(+0.00%) |
Oct 21, 2004 | 8.309 | 8.309 | 8.226 | 8.226 | 7,590 | +0.02(+0.22%) |
Oct 20, 2004 | 8.217 | 8.217 | 8.203 | 8.208 | 8,457 | -0.02(-0.28%) |
Oct 19, 2004 | 8.277 | 8.346 | 8.231 | 8.231 | 8,240 | +0.02(+0.28%) |
Oct 18, 2004 | 8.208 | 8.208 | 8.208 | 8.208 | 1,734 | -0.07(-0.84%) |
Oct 15, 2004 | 8.185 | 8.296 | 8.185 | 8.277 | 1,951 | +0.01(+0.11%) |
Oct 14, 2004 | 8.268 | 8.268 | 8.268 | 8.268 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 8.342 | 8.346 | 8.268 | 8.268 | 2,602 | -0.09(-1.05%) |
Oct 12, 2004 | 8.305 | 8.369 | 8.305 | 8.356 | 8,891 | +0.03(+0.39%) |
Oct 11, 2004 | 8.323 | 8.323 | 8.323 | 8.323 | 9,758 | -0.05(-0.55%) |
Oct 08, 2004 | 8.323 | 8.369 | 8.323 | 8.369 | 2,819 | +0.07(+0.83%) |
Oct 07, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 1,084 | -0.09(-1.10%) |
Oct 06, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 1,084 | -0.08(-0.93%) |
Oct 05, 2004 | 8.485 | 8.485 | 8.466 | 8.471 | 6,505 | +0.01(+0.11%) |
Oct 04, 2004 | 8.425 | 8.462 | 8.369 | 8.462 | 4,554 | +0.21(+2.51%) |