Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.667 | 8.853 | 8.556 | 8.827 | 129,600 | +0.12(+1.38%) |
Dec 30, 2004 | 8.778 | 8.822 | 8.707 | 8.707 | 63,300 | -0.07(-0.81%) |
Dec 29, 2004 | 8.644 | 8.800 | 8.556 | 8.778 | 46,500 | +0.00(+0.00%) |
Dec 28, 2004 | 8.333 | 8.800 | 8.333 | 8.778 | 262,200 | +0.24(+2.86%) |
Dec 27, 2004 | 8.622 | 8.622 | 8.289 | 8.533 | 201,900 | -0.08(-0.93%) |
Dec 23, 2004 | 8.444 | 8.680 | 8.400 | 8.613 | 346,650 | +0.06(+0.68%) |
Dec 22, 2004 | 8.600 | 8.644 | 8.444 | 8.556 | 214,500 | -0.04(-0.41%) |
Dec 21, 2004 | 8.889 | 8.996 | 8.360 | 8.591 | 2,010,750 | -0.52(-5.71%) |
Dec 20, 2004 | 9.222 | 9.222 | 8.667 | 9.111 | 789,600 | +0.00(+0.00%) |
Dec 17, 2004 | 9.422 | 9.556 | 8.724 | 9.111 | 2,168,700 | -0.44(-4.65%) |
Dec 16, 2004 | 9.271 | 9.622 | 9.133 | 9.556 | 183,450 | +0.15(+1.61%) |
Dec 15, 2004 | 9.160 | 9.467 | 9.156 | 9.404 | 301,050 | +0.17(+1.88%) |
Dec 14, 2004 | 8.996 | 9.333 | 8.996 | 9.231 | 306,450 | +0.01(+0.14%) |
Dec 13, 2004 | 8.956 | 9.289 | 8.889 | 9.218 | 150,450 | +0.32(+3.55%) |
Dec 10, 2004 | 8.978 | 8.978 | 8.787 | 8.902 | 655,050 | -0.03(-0.35%) |
Dec 09, 2004 | 9.000 | 9.111 | 8.800 | 8.933 | 189,450 | -0.07(-0.74%) |
Dec 08, 2004 | 8.942 | 9.129 | 8.942 | 9.000 | 178,800 | -0.13(-1.46%) |
Dec 07, 2004 | 8.964 | 9.205 | 8.933 | 9.133 | 162,900 | +0.20(+2.29%) |
Dec 06, 2004 | 8.889 | 9.067 | 8.658 | 8.929 | 221,250 | +0.07(+0.80%) |
Dec 03, 2004 | 8.822 | 8.889 | 8.560 | 8.858 | 180,000 | +0.06(+0.66%) |
Dec 02, 2004 | 8.542 | 8.844 | 8.453 | 8.800 | 201,600 | +0.13(+1.54%) |
Dec 01, 2004 | 8.231 | 8.684 | 8.089 | 8.667 | 320,700 | +0.52(+6.38%) |
Nov 30, 2004 | 8.089 | 8.289 | 8.044 | 8.147 | 203,400 | -0.02(-0.22%) |
Nov 29, 2004 | 8.138 | 8.280 | 8.000 | 8.164 | 204,900 | +0.12(+1.44%) |
Nov 26, 2004 | 8.111 | 8.204 | 8.031 | 8.049 | 41,850 | -0.07(-0.82%) |
Nov 24, 2004 | 7.689 | 8.222 | 7.689 | 8.116 | 400,350 | +0.12(+1.56%) |
Nov 23, 2004 | 7.787 | 8.004 | 7.782 | 7.991 | 334,200 | +0.09(+1.13%) |
Nov 22, 2004 | 7.951 | 7.978 | 7.867 | 7.902 | 381,000 | -0.05(-0.67%) |
Nov 19, 2004 | 8.049 | 8.049 | 7.911 | 7.956 | 157,350 | -0.04(-0.56%) |
Nov 18, 2004 | 7.893 | 8.089 | 7.738 | 8.000 | 140,100 | +0.10(+1.24%) |
Nov 17, 2004 | 7.867 | 7.978 | 7.778 | 7.902 | 341,250 | +0.13(+1.72%) |
Nov 16, 2004 | 7.773 | 7.827 | 7.600 | 7.769 | 64,950 | -0.04(-0.51%) |
Nov 15, 2004 | 7.951 | 7.951 | 7.667 | 7.809 | 53,400 | -0.05(-0.62%) |
Nov 12, 2004 | 7.924 | 8.013 | 7.827 | 7.858 | 117,450 | -0.10(-1.23%) |
Nov 11, 2004 | 8.187 | 8.187 | 7.822 | 7.956 | 63,450 | -0.07(-0.83%) |
Nov 10, 2004 | 8.156 | 8.222 | 8.004 | 8.022 | 211,800 | -0.11(-1.37%) |
Nov 09, 2004 | 7.867 | 8.244 | 7.867 | 8.133 | 143,850 | +0.13(+1.67%) |
Nov 08, 2004 | 7.876 | 8.004 | 7.782 | 8.000 | 37,800 | +0.10(+1.29%) |
Nov 05, 2004 | 8.018 | 8.018 | 7.631 | 7.898 | 62,550 | -0.00(-0.06%) |
Nov 04, 2004 | 7.973 | 8.000 | 7.778 | 7.902 | 33,300 | -0.01(-0.11%) |
Nov 03, 2004 | 8.000 | 8.089 | 7.800 | 7.911 | 268,050 | -0.03(-0.39%) |
Nov 02, 2004 | 8.044 | 8.044 | 7.893 | 7.942 | 121,500 | -0.15(-1.81%) |
Nov 01, 2004 | 8.222 | 8.329 | 7.911 | 8.089 | 235,350 | -0.24(-2.93%) |
Oct 29, 2004 | 8.378 | 8.444 | 8.267 | 8.333 | 187,500 | +0.05(+0.59%) |
Oct 28, 2004 | 8.200 | 8.444 | 7.920 | 8.284 | 179,550 | +0.08(+1.03%) |
Oct 27, 2004 | 8.111 | 8.200 | 8.000 | 8.200 | 201,900 | +0.09(+1.10%) |
Oct 26, 2004 | 7.733 | 8.196 | 7.733 | 8.111 | 486,900 | +0.39(+5.07%) |
Oct 25, 2004 | 7.711 | 7.720 | 7.556 | 7.720 | 107,700 | +0.02(+0.23%) |
Oct 22, 2004 | 7.756 | 7.756 | 7.640 | 7.702 | 104,100 | -0.00(-0.06%) |
Oct 21, 2004 | 7.556 | 7.778 | 7.511 | 7.707 | 437,400 | +0.15(+2.00%) |
Oct 20, 2004 | 7.578 | 7.578 | 7.511 | 7.556 | 380,550 | -0.08(-1.11%) |
Oct 19, 2004 | 7.556 | 7.698 | 7.556 | 7.640 | 156,150 | +0.01(+0.12%) |
Oct 18, 2004 | 7.644 | 7.667 | 7.533 | 7.631 | 64,650 | -0.00(-0.06%) |
Oct 15, 2004 | 7.533 | 7.636 | 7.533 | 7.636 | 286,950 | +0.08(+1.12%) |
Oct 14, 2004 | 7.689 | 7.689 | 7.547 | 7.551 | 334,050 | -0.04(-0.58%) |
Oct 13, 2004 | 7.693 | 7.720 | 7.556 | 7.596 | 297,450 | -0.13(-1.67%) |
Oct 12, 2004 | 7.556 | 7.756 | 7.511 | 7.724 | 251,850 | +0.04(+0.46%) |
Oct 11, 2004 | 7.596 | 7.689 | 7.480 | 7.689 | 214,350 | +0.14(+1.88%) |
Oct 08, 2004 | 7.244 | 7.636 | 7.156 | 7.547 | 966,750 | +0.35(+4.81%) |
Oct 07, 2004 | 7.200 | 7.253 | 7.133 | 7.200 | 263,400 | +0.08(+1.06%) |
Oct 06, 2004 | 7.067 | 7.218 | 7.067 | 7.124 | 43,950 | +0.01(+0.19%) |
Oct 05, 2004 | 7.156 | 7.222 | 7.067 | 7.111 | 408,900 | -0.11(-1.54%) |
Oct 04, 2004 | 7.333 | 7.333 | 7.000 | 7.222 | 412,200 | -0.09(-1.22%) |