Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.346 | 7.364 | 7.279 | 7.279 | 45,093 | -0.05(-0.67%) |
Dec 30, 2004 | 7.324 | 7.346 | 7.257 | 7.329 | 65,631 | +0.05(+0.68%) |
Dec 29, 2004 | 7.234 | 7.315 | 7.212 | 7.279 | 58,711 | +0.11(+1.50%) |
Dec 28, 2004 | 6.818 | 7.199 | 6.818 | 7.172 | 111,395 | +0.35(+5.19%) |
Dec 27, 2004 | 7.073 | 7.096 | 6.813 | 6.818 | 93,312 | -0.30(-4.22%) |
Dec 23, 2004 | 7.055 | 7.185 | 7.055 | 7.118 | 46,656 | -0.02(-0.31%) |
Dec 22, 2004 | 7.145 | 7.190 | 7.028 | 7.140 | 40,852 | -0.00(-0.06%) |
Dec 21, 2004 | 7.167 | 7.181 | 7.145 | 7.145 | 129,254 | -0.02(-0.25%) |
Dec 20, 2004 | 7.114 | 7.194 | 7.114 | 7.163 | 71,658 | +0.06(+0.82%) |
Dec 17, 2004 | 7.212 | 7.212 | 7.060 | 7.105 | 274,804 | -0.11(-1.49%) |
Dec 16, 2004 | 7.145 | 7.212 | 7.122 | 7.212 | 133,495 | +0.07(+0.94%) |
Dec 15, 2004 | 7.324 | 7.324 | 7.114 | 7.145 | 134,611 | -0.16(-2.21%) |
Dec 14, 2004 | 7.346 | 7.369 | 7.306 | 7.306 | 113,404 | -0.01(-0.12%) |
Dec 13, 2004 | 7.369 | 7.436 | 7.284 | 7.315 | 107,153 | -0.04(-0.49%) |
Dec 10, 2004 | 7.324 | 7.373 | 7.302 | 7.351 | 52,237 | -0.01(-0.18%) |
Dec 09, 2004 | 7.338 | 7.364 | 7.279 | 7.364 | 63,176 | +0.03(+0.37%) |
Dec 08, 2004 | 7.324 | 7.342 | 7.234 | 7.338 | 351,597 | -0.04(-0.55%) |
Dec 07, 2004 | 7.526 | 7.530 | 7.378 | 7.378 | 78,356 | -0.17(-2.26%) |
Dec 06, 2004 | 7.570 | 7.593 | 7.539 | 7.548 | 64,292 | -0.02(-0.30%) |
Dec 03, 2004 | 7.593 | 7.597 | 7.503 | 7.570 | 100,010 | -0.07(-0.88%) |
Dec 02, 2004 | 7.906 | 7.906 | 7.615 | 7.638 | 69,649 | -0.23(-2.96%) |
Dec 01, 2004 | 8.027 | 8.041 | 7.871 | 7.871 | 150,238 | -0.14(-1.79%) |
Nov 30, 2004 | 7.992 | 8.054 | 7.974 | 8.014 | 115,859 | +0.03(+0.34%) |
Nov 29, 2004 | 7.853 | 8.014 | 7.803 | 7.987 | 62,059 | +0.15(+1.89%) |
Nov 26, 2004 | 7.808 | 7.880 | 7.794 | 7.839 | 50,005 | +0.08(+0.98%) |
Nov 24, 2004 | 7.727 | 7.768 | 7.633 | 7.763 | 51,567 | +0.04(+0.46%) |
Nov 23, 2004 | 7.651 | 7.727 | 7.548 | 7.727 | 60,273 | +0.11(+1.47%) |
Nov 22, 2004 | 7.669 | 7.669 | 7.575 | 7.615 | 150,908 | -0.02(-0.23%) |
Nov 19, 2004 | 7.615 | 7.638 | 7.503 | 7.633 | 133,495 | +0.01(+0.18%) |
Nov 18, 2004 | 7.669 | 7.669 | 7.570 | 7.620 | 92,866 | -0.07(-0.87%) |
Nov 17, 2004 | 7.705 | 7.812 | 7.682 | 7.687 | 144,210 | +0.03(+0.35%) |
Nov 16, 2004 | 7.727 | 7.794 | 7.606 | 7.660 | 212,967 | -0.06(-0.75%) |
Nov 15, 2004 | 7.705 | 7.817 | 7.660 | 7.718 | 470,806 | +0.09(+1.17%) |
Nov 12, 2004 | 7.458 | 7.629 | 7.432 | 7.629 | 221,897 | +0.22(+3.02%) |
Nov 11, 2004 | 7.257 | 7.436 | 7.167 | 7.405 | 206,047 | +0.19(+2.67%) |
Nov 10, 2004 | 7.055 | 7.234 | 7.055 | 7.212 | 152,917 | +0.15(+2.16%) |
Nov 09, 2004 | 6.988 | 7.091 | 6.952 | 7.060 | 119,431 | +0.03(+0.38%) |
Nov 08, 2004 | 6.988 | 7.078 | 6.966 | 7.033 | 327,488 | +0.05(+0.77%) |
Nov 05, 2004 | 6.979 | 7.122 | 6.912 | 6.979 | 220,334 | +0.00(+0.00%) |
Nov 04, 2004 | 6.876 | 6.979 | 6.728 | 6.979 | 40,629 | +0.11(+1.56%) |
Nov 03, 2004 | 6.787 | 6.894 | 6.787 | 6.872 | 158,498 | +0.11(+1.59%) |
Nov 02, 2004 | 6.697 | 6.809 | 6.451 | 6.764 | 431,739 | +0.08(+1.14%) |
Nov 01, 2004 | 6.607 | 6.688 | 6.495 | 6.688 | 141,755 | +0.08(+1.22%) |
Oct 29, 2004 | 6.271 | 6.607 | 6.271 | 6.607 | 152,693 | +0.34(+5.36%) |
Oct 28, 2004 | 6.249 | 6.316 | 6.244 | 6.271 | 512,998 | +0.00(+0.00%) |
Oct 27, 2004 | 6.446 | 6.446 | 6.227 | 6.271 | 363,875 | -0.17(-2.71%) |
Oct 26, 2004 | 6.343 | 6.451 | 6.312 | 6.446 | 104,474 | +0.10(+1.62%) |
Oct 25, 2004 | 6.383 | 6.383 | 6.312 | 6.343 | 54,469 | +0.00(+0.07%) |
Oct 22, 2004 | 6.379 | 6.410 | 6.339 | 6.339 | 40,629 | -0.05(-0.77%) |
Oct 21, 2004 | 6.540 | 6.540 | 6.383 | 6.388 | 165,864 | -0.11(-1.66%) |
Oct 20, 2004 | 6.379 | 6.495 | 6.222 | 6.495 | 241,765 | +0.11(+1.75%) |
Oct 19, 2004 | 6.563 | 6.607 | 6.383 | 6.383 | 493,799 | -0.18(-2.73%) |
Oct 18, 2004 | 6.679 | 6.679 | 6.495 | 6.563 | 64,738 | -0.12(-1.74%) |
Oct 15, 2004 | 6.652 | 6.782 | 6.652 | 6.679 | 71,212 | +0.03(+0.40%) |
Oct 14, 2004 | 6.594 | 6.742 | 6.540 | 6.652 | 102,019 | +0.02(+0.27%) |
Oct 13, 2004 | 7.042 | 7.042 | 6.495 | 6.634 | 274,581 | -0.40(-5.67%) |
Oct 12, 2004 | 7.172 | 7.212 | 6.975 | 7.033 | 113,627 | -0.13(-1.88%) |
Oct 11, 2004 | 7.302 | 7.346 | 7.167 | 7.167 | 66,524 | -0.18(-2.44%) |
Oct 08, 2004 | 7.275 | 7.391 | 7.208 | 7.346 | 175,687 | +0.09(+1.30%) |
Oct 07, 2004 | 7.234 | 7.279 | 7.122 | 7.252 | 102,465 | +0.09(+1.19%) |
Oct 06, 2004 | 7.015 | 7.252 | 7.015 | 7.167 | 77,463 | +0.13(+1.78%) |
Oct 05, 2004 | 7.100 | 7.118 | 6.939 | 7.042 | 69,873 | -0.04(-0.51%) |
Oct 04, 2004 | 6.993 | 7.131 | 6.943 | 7.078 | 123,896 | +0.12(+1.67%) |