Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.390 | 8.460 | 8.280 | 8.360 | 151,900 | +0.01(+0.12%) |
Dec 30, 2004 | 8.490 | 8.500 | 8.320 | 8.350 | 64,500 | +0.06(+0.72%) |
Dec 29, 2004 | 8.270 | 8.400 | 8.210 | 8.290 | 67,800 | -0.06(-0.72%) |
Dec 28, 2004 | 8.210 | 8.380 | 8.140 | 8.350 | 106,800 | +0.14(+1.71%) |
Dec 27, 2004 | 8.320 | 8.420 | 8.060 | 8.210 | 100,300 | -0.14(-1.68%) |
Dec 23, 2004 | 8.220 | 8.350 | 8.200 | 8.350 | 44,000 | +0.11(+1.33%) |
Dec 22, 2004 | 8.230 | 8.380 | 8.120 | 8.240 | 79,400 | +0.00(+0.00%) |
Dec 21, 2004 | 8.030 | 8.320 | 8.030 | 8.240 | 115,800 | +0.21(+2.62%) |
Dec 20, 2004 | 8.400 | 8.450 | 8.020 | 8.030 | 139,500 | -0.13(-1.59%) |
Dec 17, 2004 | 8.080 | 8.300 | 8.050 | 8.160 | 166,400 | +0.15(+1.87%) |
Dec 16, 2004 | 8.060 | 8.190 | 8.000 | 8.010 | 119,500 | -0.02(-0.25%) |
Dec 15, 2004 | 7.850 | 8.070 | 7.750 | 8.030 | 185,200 | +0.23(+2.95%) |
Dec 14, 2004 | 8.030 | 8.090 | 7.720 | 7.800 | 166,700 | -0.23(-2.86%) |
Dec 13, 2004 | 7.820 | 8.060 | 7.780 | 8.030 | 82,300 | +0.20(+2.55%) |
Dec 10, 2004 | 7.700 | 7.940 | 7.630 | 7.830 | 71,500 | +0.12(+1.56%) |
Dec 09, 2004 | 7.870 | 7.890 | 7.670 | 7.710 | 108,300 | -0.16(-2.03%) |
Dec 08, 2004 | 7.790 | 7.910 | 7.780 | 7.870 | 82,500 | +0.17(+2.21%) |
Dec 07, 2004 | 7.670 | 7.910 | 7.600 | 7.700 | 160,300 | +0.01(+0.13%) |
Dec 06, 2004 | 7.810 | 7.900 | 7.670 | 7.690 | 217,200 | -0.16(-2.04%) |
Dec 03, 2004 | 7.850 | 7.990 | 7.800 | 7.850 | 95,300 | -0.02(-0.25%) |
Dec 02, 2004 | 7.900 | 8.070 | 7.860 | 7.870 | 120,600 | -0.05(-0.63%) |
Dec 01, 2004 | 7.750 | 8.120 | 7.750 | 7.920 | 201,900 | +0.08(+1.02%) |
Nov 30, 2004 | 8.000 | 8.060 | 7.820 | 7.840 | 100,800 | -0.17(-2.12%) |
Nov 29, 2004 | 8.050 | 8.200 | 7.980 | 8.010 | 139,300 | +0.01(+0.12%) |
Nov 26, 2004 | 8.050 | 8.110 | 8.000 | 8.000 | 72,000 | -0.05(-0.62%) |
Nov 24, 2004 | 8.100 | 8.120 | 8.000 | 8.050 | 55,400 | -0.08(-0.98%) |
Nov 23, 2004 | 8.110 | 8.190 | 8.000 | 8.130 | 138,900 | +0.02(+0.25%) |
Nov 22, 2004 | 8.040 | 8.180 | 8.040 | 8.110 | 145,100 | +0.05(+0.62%) |
Nov 19, 2004 | 8.070 | 8.150 | 8.000 | 8.060 | 119,400 | -0.07(-0.86%) |
Nov 18, 2004 | 8.090 | 8.150 | 8.010 | 8.130 | 97,800 | -0.01(-0.12%) |
Nov 17, 2004 | 8.070 | 8.250 | 8.040 | 8.140 | 127,200 | +0.08(+0.99%) |
Nov 16, 2004 | 8.080 | 8.190 | 7.770 | 8.060 | 350,300 | -0.12(-1.47%) |
Nov 15, 2004 | 8.080 | 8.290 | 8.000 | 8.180 | 169,100 | +0.18(+2.25%) |
Nov 12, 2004 | 8.070 | 8.160 | 7.890 | 8.000 | 329,400 | -0.10(-1.23%) |
Nov 11, 2004 | 8.150 | 8.310 | 8.030 | 8.100 | 283,100 | -0.07(-0.86%) |
Nov 10, 2004 | 8.210 | 8.450 | 8.170 | 8.170 | 354,400 | -0.03(-0.37%) |
Nov 09, 2004 | 8.000 | 8.300 | 8.000 | 8.200 | 499,900 | +0.20(+2.50%) |
Nov 08, 2004 | 8.140 | 8.150 | 7.960 | 8.000 | 349,500 | -0.11(-1.36%) |
Nov 05, 2004 | 8.070 | 8.160 | 8.010 | 8.110 | 217,300 | +0.12(+1.50%) |
Nov 04, 2004 | 8.060 | 8.240 | 7.950 | 7.990 | 251,500 | -0.17(-2.08%) |
Nov 03, 2004 | 8.180 | 8.360 | 8.110 | 8.160 | 344,000 | +0.16(+2.00%) |
Nov 02, 2004 | 8.310 | 8.450 | 7.990 | 8.000 | 479,900 | -0.21(-2.56%) |
Nov 01, 2004 | 8.650 | 8.700 | 8.110 | 8.210 | 238,200 | -0.51(-5.85%) |
Oct 29, 2004 | 8.740 | 8.960 | 8.600 | 8.720 | 93,900 | -0.02(-0.23%) |
Oct 28, 2004 | 9.250 | 9.250 | 8.600 | 8.740 | 554,300 | -0.75(-7.90%) |
Oct 27, 2004 | 9.540 | 9.590 | 9.400 | 9.490 | 239,400 | -0.04(-0.42%) |
Oct 26, 2004 | 9.440 | 9.540 | 9.400 | 9.530 | 133,800 | +0.09(+0.95%) |
Oct 25, 2004 | 9.400 | 9.550 | 9.330 | 9.440 | 156,000 | -0.03(-0.32%) |
Oct 22, 2004 | 9.550 | 9.660 | 9.440 | 9.470 | 95,800 | -0.13(-1.35%) |
Oct 21, 2004 | 9.510 | 9.640 | 9.450 | 9.600 | 48,100 | +0.01(+0.10%) |
Oct 20, 2004 | 9.550 | 9.620 | 9.490 | 9.590 | 37,200 | +0.04(+0.42%) |
Oct 19, 2004 | 9.470 | 9.670 | 9.470 | 9.550 | 77,400 | +0.11(+1.17%) |
Oct 18, 2004 | 9.540 | 9.600 | 9.390 | 9.440 | 132,400 | -0.15(-1.56%) |
Oct 15, 2004 | 9.480 | 9.690 | 9.480 | 9.590 | 80,900 | +0.09(+0.95%) |
Oct 14, 2004 | 9.630 | 9.630 | 9.460 | 9.500 | 52,200 | -0.05(-0.52%) |
Oct 13, 2004 | 9.660 | 9.690 | 9.460 | 9.550 | 83,100 | -0.01(-0.10%) |
Oct 12, 2004 | 9.510 | 9.610 | 9.510 | 9.560 | 65,800 | -0.05(-0.52%) |
Oct 11, 2004 | 9.500 | 9.640 | 9.490 | 9.610 | 40,400 | +0.06(+0.63%) |
Oct 08, 2004 | 9.500 | 9.700 | 9.450 | 9.550 | 74,900 | -0.01(-0.10%) |
Oct 07, 2004 | 9.890 | 9.890 | 9.510 | 9.560 | 110,800 | -0.33(-3.34%) |
Oct 06, 2004 | 9.560 | 9.990 | 9.530 | 9.890 | 218,000 | +0.34(+3.56%) |
Oct 05, 2004 | 9.150 | 9.640 | 9.130 | 9.550 | 281,600 | +0.32(+3.47%) |
Oct 04, 2004 | 9.000 | 9.240 | 8.980 | 9.230 | 153,900 | +0.24(+2.67%) |