Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.366 | 8.442 | 8.295 | 8.390 | 125,487 | +0.04(+0.47%) |
Dec 30, 2004 | 8.477 | 8.477 | 8.351 | 8.351 | 132,830 | -0.11(-1.35%) |
Dec 29, 2004 | 8.480 | 8.517 | 8.352 | 8.465 | 243,967 | -0.06(-0.74%) |
Dec 28, 2004 | 8.114 | 8.527 | 8.108 | 8.527 | 360,444 | +0.43(+5.29%) |
Dec 27, 2004 | 8.385 | 8.385 | 8.066 | 8.099 | 226,612 | -0.28(-3.29%) |
Dec 23, 2004 | 8.367 | 8.420 | 8.322 | 8.375 | 246,637 | -0.01(-0.11%) |
Dec 22, 2004 | 8.240 | 8.420 | 8.240 | 8.384 | 366,785 | +0.11(+1.29%) |
Dec 21, 2004 | 8.312 | 8.394 | 8.172 | 8.277 | 668,824 | -0.01(-0.13%) |
Dec 20, 2004 | 7.948 | 8.478 | 7.948 | 8.288 | 1,021,592 | +0.29(+3.60%) |
Dec 17, 2004 | 7.802 | 8.000 | 7.798 | 8.000 | 299,368 | +0.21(+2.69%) |
Dec 16, 2004 | 7.798 | 7.826 | 7.753 | 7.790 | 258,318 | -0.02(-0.27%) |
Dec 15, 2004 | 7.729 | 7.811 | 7.715 | 7.811 | 157,193 | +0.08(+1.07%) |
Dec 14, 2004 | 7.647 | 7.735 | 7.647 | 7.729 | 211,260 | +0.04(+0.58%) |
Dec 13, 2004 | 7.569 | 7.696 | 7.566 | 7.684 | 217,601 | +0.12(+1.52%) |
Dec 10, 2004 | 7.446 | 7.596 | 7.416 | 7.569 | 179,220 | +0.08(+1.04%) |
Dec 09, 2004 | 7.303 | 7.528 | 7.227 | 7.491 | 474,251 | +0.41(+5.86%) |
Dec 08, 2004 | 6.817 | 7.076 | 6.817 | 7.076 | 259,987 | +0.15(+2.10%) |
Dec 07, 2004 | 7.056 | 7.131 | 6.930 | 6.930 | 89,443 | -0.16(-2.20%) |
Dec 06, 2004 | 7.226 | 7.226 | 7.082 | 7.086 | 95,784 | -0.12(-1.72%) |
Dec 03, 2004 | 7.134 | 7.281 | 7.134 | 7.211 | 93,782 | +0.06(+0.86%) |
Dec 02, 2004 | 7.109 | 7.244 | 7.080 | 7.149 | 155,858 | +0.01(+0.21%) |
Dec 01, 2004 | 7.221 | 7.236 | 7.010 | 7.134 | 227,613 | -0.11(-1.53%) |
Nov 30, 2004 | 7.227 | 7.286 | 7.158 | 7.245 | 96,452 | +0.03(+0.46%) |
Nov 29, 2004 | 7.266 | 7.292 | 7.131 | 7.212 | 190,901 | -0.13(-1.76%) |
Nov 26, 2004 | 7.341 | 7.354 | 7.327 | 7.341 | 35,710 | +0.00(+0.00%) |
Nov 24, 2004 | 7.218 | 7.345 | 7.217 | 7.341 | 269,665 | +0.12(+1.72%) |
Nov 23, 2004 | 7.184 | 7.217 | 7.053 | 7.217 | 186,563 | +0.05(+0.65%) |
Nov 22, 2004 | 6.891 | 7.206 | 6.877 | 7.170 | 344,758 | +0.28(+4.04%) |
Nov 19, 2004 | 6.829 | 6.891 | 6.820 | 6.891 | 134,499 | +0.06(+0.92%) |
Nov 18, 2004 | 6.770 | 6.888 | 6.754 | 6.829 | 299,702 | +0.04(+0.64%) |
Nov 17, 2004 | 6.815 | 6.884 | 6.751 | 6.785 | 133,164 | +0.00(+0.00%) |
Nov 16, 2004 | 6.809 | 6.815 | 6.764 | 6.785 | 62,410 | -0.04(-0.57%) |
Nov 15, 2004 | 6.862 | 6.890 | 6.742 | 6.824 | 73,757 | -0.02(-0.31%) |
Nov 12, 2004 | 6.862 | 6.884 | 6.818 | 6.845 | 73,757 | -0.03(-0.46%) |
Nov 11, 2004 | 6.742 | 6.890 | 6.712 | 6.877 | 52,064 | +0.06(+0.90%) |
Nov 10, 2004 | 6.742 | 6.832 | 6.704 | 6.815 | 86,439 | +0.11(+1.65%) |
Nov 09, 2004 | 6.622 | 6.704 | 6.622 | 6.704 | 35,710 | +0.07(+1.13%) |
Nov 08, 2004 | 6.614 | 6.652 | 6.614 | 6.629 | 168,874 | +0.02(+0.25%) |
Nov 05, 2004 | 6.667 | 6.667 | 6.589 | 6.613 | 169,876 | -0.05(-0.81%) |
Nov 04, 2004 | 6.517 | 6.709 | 6.481 | 6.667 | 176,884 | +0.18(+2.82%) |
Nov 03, 2004 | 6.360 | 6.524 | 6.352 | 6.484 | 168,207 | +0.13(+2.12%) |
Nov 02, 2004 | 6.315 | 6.369 | 6.295 | 6.349 | 129,159 | +0.02(+0.31%) |
Nov 01, 2004 | 6.262 | 6.331 | 6.232 | 6.330 | 45,389 | +0.10(+1.68%) |
Oct 29, 2004 | 6.247 | 6.265 | 6.210 | 6.225 | 51,730 | -0.01(-0.12%) |
Oct 28, 2004 | 6.195 | 6.232 | 6.120 | 6.232 | 75,426 | +0.05(+0.85%) |
Oct 27, 2004 | 6.084 | 6.195 | 6.023 | 6.180 | 157,527 | +0.08(+1.33%) |
Oct 26, 2004 | 6.112 | 6.120 | 5.963 | 6.099 | 125,154 | +0.00(+0.02%) |
Oct 25, 2004 | 6.114 | 6.133 | 6.048 | 6.097 | 88,108 | -0.03(-0.51%) |
Oct 22, 2004 | 6.210 | 6.229 | 6.127 | 6.129 | 78,429 | -0.06(-0.99%) |
Oct 21, 2004 | 6.124 | 6.219 | 6.087 | 6.190 | 43,386 | +0.07(+1.08%) |
Oct 20, 2004 | 6.075 | 6.172 | 6.045 | 6.124 | 63,745 | +0.03(+0.57%) |
Oct 19, 2004 | 6.283 | 6.330 | 6.087 | 6.090 | 67,082 | -0.16(-2.49%) |
Oct 18, 2004 | 6.244 | 6.259 | 6.109 | 6.246 | 58,071 | +0.00(+0.02%) |
Oct 15, 2004 | 6.181 | 6.277 | 6.151 | 6.244 | 46,724 | +0.06(+0.99%) |
Oct 14, 2004 | 6.301 | 6.310 | 6.177 | 6.183 | 47,391 | -0.12(-1.88%) |
Oct 13, 2004 | 6.405 | 6.427 | 6.300 | 6.301 | 91,779 | -0.15(-2.34%) |
Oct 12, 2004 | 6.445 | 6.466 | 6.399 | 6.453 | 52,731 | -0.01(-0.09%) |
Oct 11, 2004 | 6.408 | 6.494 | 6.339 | 6.459 | 54,734 | +0.05(+0.79%) |
Oct 08, 2004 | 6.418 | 6.482 | 6.406 | 6.408 | 45,055 | -0.03(-0.40%) |
Oct 07, 2004 | 6.494 | 6.494 | 6.427 | 6.433 | 65,413 | -0.06(-0.95%) |
Oct 06, 2004 | 6.432 | 6.509 | 6.432 | 6.494 | 78,096 | +0.06(+0.98%) |
Oct 05, 2004 | 6.480 | 6.505 | 6.397 | 6.432 | 92,781 | -0.06(-0.97%) |
Oct 04, 2004 | 6.509 | 6.538 | 6.481 | 6.494 | 90,778 | -0.01(-0.09%) |