Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.777 | 7.781 | 7.777 | 7.781 | 2,433 | +0.03(+0.33%) |
Dec 30, 2004 | 7.734 | 7.773 | 7.696 | 7.756 | 10,858 | -0.02(-0.22%) |
Dec 29, 2004 | 7.734 | 7.773 | 7.734 | 7.773 | 936 | +0.07(+0.94%) |
Dec 28, 2004 | 7.692 | 7.713 | 7.670 | 7.700 | 5,054 | +0.04(+0.56%) |
Dec 27, 2004 | 7.649 | 7.670 | 7.645 | 7.657 | 51,297 | +0.00(+0.06%) |
Dec 23, 2004 | 7.649 | 7.653 | 7.649 | 7.653 | 2,808 | -0.02(-0.28%) |
Dec 22, 2004 | 7.670 | 7.675 | 7.670 | 7.675 | 5,990 | +0.00(+0.06%) |
Dec 21, 2004 | 7.670 | 7.726 | 7.670 | 7.670 | 27,333 | -0.01(-0.17%) |
Dec 20, 2004 | 7.700 | 7.700 | 7.670 | 7.683 | 4,493 | -0.05(-0.66%) |
Dec 17, 2004 | 7.756 | 7.769 | 7.628 | 7.734 | 32,575 | -0.02(-0.28%) |
Dec 16, 2004 | 7.563 | 7.927 | 7.563 | 7.756 | 71,329 | +0.17(+2.25%) |
Dec 15, 2004 | 7.606 | 7.606 | 7.563 | 7.585 | 28,269 | +0.00(+0.02%) |
Dec 14, 2004 | 7.585 | 7.606 | 7.542 | 7.583 | 22,278 | -0.00(-0.02%) |
Dec 13, 2004 | 7.452 | 7.585 | 7.452 | 7.585 | 38,940 | +0.13(+1.78%) |
Dec 10, 2004 | 7.367 | 7.452 | 7.367 | 7.452 | 20,593 | +0.10(+1.34%) |
Dec 09, 2004 | 7.264 | 7.371 | 7.247 | 7.354 | 72,452 | +0.11(+1.47%) |
Dec 08, 2004 | 7.115 | 7.303 | 7.115 | 7.247 | 53,730 | +0.15(+2.17%) |
Dec 07, 2004 | 7.008 | 7.115 | 6.987 | 7.093 | 27,146 | +0.13(+1.84%) |
Dec 06, 2004 | 6.940 | 6.995 | 6.901 | 6.965 | 20,780 | -0.02(-0.24%) |
Dec 03, 2004 | 6.922 | 7.051 | 6.922 | 6.982 | 30,703 | +0.08(+1.18%) |
Dec 02, 2004 | 6.858 | 6.918 | 6.858 | 6.901 | 6,552 | +0.02(+0.25%) |
Dec 01, 2004 | 6.880 | 7.004 | 6.875 | 6.884 | 109,146 | +0.05(+0.69%) |
Nov 30, 2004 | 6.837 | 6.858 | 6.816 | 6.837 | 31,639 | -0.02(-0.31%) |
Nov 29, 2004 | 6.880 | 7.008 | 6.858 | 6.858 | 50,548 | +0.04(+0.63%) |
Nov 26, 2004 | 6.837 | 6.837 | 6.811 | 6.816 | 6,926 | -0.04(-0.62%) |
Nov 24, 2004 | 6.837 | 6.858 | 6.756 | 6.858 | 28,456 | -0.04(-0.62%) |
Nov 23, 2004 | 6.790 | 6.901 | 6.790 | 6.901 | 12,543 | +0.11(+1.57%) |
Nov 22, 2004 | 6.781 | 6.858 | 6.781 | 6.794 | 16,662 | -0.01(-0.13%) |
Nov 19, 2004 | 6.752 | 6.807 | 6.752 | 6.803 | 11,981 | +0.02(+0.25%) |
Nov 18, 2004 | 6.764 | 6.786 | 6.752 | 6.786 | 3,182 | +0.06(+0.95%) |
Nov 17, 2004 | 6.658 | 6.722 | 6.645 | 6.722 | 18,908 | +0.06(+0.90%) |
Nov 16, 2004 | 6.709 | 6.730 | 6.632 | 6.662 | 18,347 | -0.02(-0.32%) |
Nov 15, 2004 | 6.666 | 6.705 | 6.662 | 6.683 | 7,675 | +0.02(+0.26%) |
Nov 12, 2004 | 6.687 | 6.687 | 6.623 | 6.666 | 10,109 | -0.06(-0.95%) |
Nov 11, 2004 | 6.623 | 6.730 | 6.538 | 6.730 | 13,105 | +0.15(+2.27%) |
Nov 10, 2004 | 6.517 | 6.581 | 6.517 | 6.581 | 1,497 | +0.07(+1.05%) |
Nov 09, 2004 | 6.555 | 6.555 | 6.495 | 6.512 | 2,995 | -0.09(-1.36%) |
Nov 08, 2004 | 6.666 | 6.666 | 6.602 | 6.602 | 15,538 | -0.06(-0.96%) |
Nov 05, 2004 | 6.623 | 6.692 | 6.623 | 6.666 | 6,178 | +0.04(+0.65%) |
Nov 04, 2004 | 6.636 | 6.645 | 6.623 | 6.623 | 5,054 | -0.04(-0.64%) |
Nov 03, 2004 | 6.666 | 6.670 | 6.666 | 6.666 | 1,310 | +0.02(+0.26%) |
Nov 02, 2004 | 6.589 | 6.692 | 6.589 | 6.649 | 10,484 | +0.06(+0.91%) |
Nov 01, 2004 | 6.542 | 6.623 | 6.542 | 6.589 | 3,182 | +0.05(+0.78%) |
Oct 29, 2004 | 6.474 | 6.559 | 6.474 | 6.538 | 5,242 | +0.04(+0.59%) |
Oct 28, 2004 | 6.495 | 6.499 | 6.495 | 6.499 | 561 | +0.00(+0.07%) |
Oct 27, 2004 | 6.559 | 6.559 | 6.495 | 6.495 | 10,296 | -0.02(-0.33%) |
Oct 26, 2004 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 6.559 | 6.559 | 6.502 | 6.517 | 12,543 | -0.02(-0.33%) |
Oct 22, 2004 | 6.517 | 6.598 | 6.512 | 6.538 | 67,210 | -0.02(-0.33%) |
Oct 21, 2004 | 6.534 | 6.559 | 6.491 | 6.559 | 26,771 | +0.06(+0.99%) |
Oct 20, 2004 | 6.559 | 6.559 | 6.474 | 6.495 | 34,260 | -0.11(-1.62%) |
Oct 19, 2004 | 6.623 | 6.645 | 6.581 | 6.602 | 27,333 | -0.06(-0.90%) |
Oct 18, 2004 | 6.410 | 6.666 | 6.410 | 6.662 | 98,850 | +0.25(+3.86%) |
Oct 15, 2004 | 6.431 | 6.431 | 6.410 | 6.414 | 39,689 | -0.04(-0.66%) |
Oct 14, 2004 | 6.457 | 6.465 | 6.448 | 6.457 | 26,771 | -0.04(-0.59%) |
Oct 13, 2004 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.491 | 6.495 | 6.470 | 6.495 | 35,383 | +0.00(+0.00%) |
Oct 11, 2004 | 6.452 | 6.499 | 6.448 | 6.495 | 59,909 | +0.09(+1.33%) |
Oct 08, 2004 | 6.623 | 6.623 | 6.410 | 6.410 | 16,475 | -0.19(-2.85%) |
Oct 07, 2004 | 6.559 | 6.598 | 6.559 | 6.598 | 3,931 | +0.08(+1.25%) |
Oct 06, 2004 | 6.495 | 6.538 | 6.495 | 6.517 | 4,118 | +0.06(+0.99%) |
Oct 05, 2004 | 6.448 | 6.495 | 6.448 | 6.452 | 5,616 | +0.04(+0.67%) |
Oct 04, 2004 | 6.495 | 6.495 | 6.346 | 6.410 | 15,538 | -0.12(-1.90%) |