Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.207 | 8.283 | 8.085 | 8.191 | 51,181 | -0.02(-0.19%) |
Dec 30, 2004 | 8.207 | 8.237 | 8.115 | 8.207 | 38,583 | -0.01(-0.09%) |
Dec 29, 2004 | 8.458 | 8.458 | 8.138 | 8.214 | 26,509 | -0.25(-2.97%) |
Dec 28, 2004 | 8.458 | 8.496 | 8.458 | 8.466 | 13,910 | +0.20(+2.40%) |
Dec 27, 2004 | 7.620 | 8.268 | 7.612 | 8.268 | 1,968 | +0.24(+2.94%) |
Dec 23, 2004 | 8.009 | 8.070 | 7.925 | 8.031 | 24,540 | +0.27(+3.44%) |
Dec 22, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 7.788 | 7.818 | 7.658 | 7.764 | 28,871 | -0.12(-1.46%) |
Nov 18, 2004 | 7.658 | 7.879 | 7.407 | 7.879 | 90,814 | +0.22(+2.89%) |
Nov 17, 2004 | 7.696 | 7.772 | 7.658 | 7.658 | 46,063 | -0.06(-0.79%) |
Nov 16, 2004 | 7.970 | 7.970 | 7.719 | 7.719 | 32,677 | -0.21(-2.60%) |
Nov 15, 2004 | 7.734 | 7.993 | 7.734 | 7.925 | 123,098 | +0.05(+0.58%) |
Nov 12, 2004 | 7.956 | 8.130 | 7.879 | 7.879 | 6,036 | -0.20(-2.45%) |
Nov 11, 2004 | 8.374 | 8.374 | 8.077 | 8.077 | 37,139 | -0.21(-2.48%) |
Nov 10, 2004 | 8.260 | 8.283 | 8.260 | 8.283 | 1,312 | +0.03(+0.37%) |
Nov 09, 2004 | 8.260 | 8.329 | 8.200 | 8.252 | 68,110 | -0.18(-2.08%) |
Nov 08, 2004 | 8.321 | 8.428 | 8.161 | 8.428 | 96,588 | +0.08(+1.00%) |
Nov 05, 2004 | 8.382 | 8.458 | 8.283 | 8.344 | 233,072 | -0.52(-5.85%) |
Nov 04, 2004 | 8.748 | 8.862 | 8.748 | 8.862 | 17,454 | +0.02(+0.26%) |
Nov 03, 2004 | 8.892 | 8.892 | 8.816 | 8.839 | 1,181 | -0.07(-0.77%) |
Nov 02, 2004 | 8.877 | 8.915 | 8.809 | 8.908 | 42,520 | +0.01(+0.09%) |
Nov 01, 2004 | 8.923 | 8.931 | 8.801 | 8.900 | 45,013 | -0.08(-0.85%) |
Oct 29, 2004 | 9.030 | 9.045 | 8.953 | 8.976 | 4,199 | -0.09(-1.01%) |
Oct 28, 2004 | 9.144 | 9.144 | 9.068 | 9.068 | 1,181 | -0.05(-0.58%) |
Oct 27, 2004 | 9.052 | 9.152 | 8.999 | 9.121 | 62,074 | +0.02(+0.25%) |
Oct 26, 2004 | 9.136 | 9.144 | 9.037 | 9.098 | 28,871 | -0.03(-0.33%) |
Oct 25, 2004 | 9.098 | 9.182 | 9.098 | 9.129 | 787 | -0.02(-0.25%) |
Oct 22, 2004 | 9.098 | 9.152 | 9.045 | 9.152 | 19,685 | -0.07(-0.74%) |
Oct 21, 2004 | 9.205 | 9.220 | 9.205 | 9.220 | 4,724 | +0.00(+0.00%) |
Oct 20, 2004 | 9.152 | 9.266 | 9.152 | 9.220 | 3,149 | -0.06(-0.66%) |
Oct 19, 2004 | 9.091 | 9.449 | 9.007 | 9.281 | 16,273 | +0.07(+0.74%) |
Oct 18, 2004 | 9.327 | 9.365 | 9.213 | 9.213 | 2,887 | -0.18(-1.87%) |
Oct 15, 2004 | 9.327 | 9.411 | 9.220 | 9.388 | 781,240 | +0.05(+0.49%) |
Oct 14, 2004 | 9.494 | 9.563 | 9.243 | 9.342 | 27,821 | -0.21(-2.23%) |
Oct 13, 2004 | 9.449 | 9.654 | 9.449 | 9.555 | 215,749 | +0.02(+0.24%) |
Oct 12, 2004 | 9.632 | 9.632 | 9.388 | 9.533 | 15,616 | -0.28(-2.87%) |
Oct 11, 2004 | 9.677 | 9.860 | 9.548 | 9.814 | 3,149 | +0.14(+1.50%) |
Oct 08, 2004 | 9.738 | 9.738 | 9.647 | 9.670 | 127,035 | -0.09(-0.94%) |
Oct 07, 2004 | 9.868 | 9.868 | 9.761 | 9.761 | 3,937 | +0.05(+0.55%) |
Oct 06, 2004 | 9.715 | 9.715 | 9.677 | 9.708 | 1,312 | -0.01(-0.08%) |
Oct 05, 2004 | 9.616 | 9.715 | 9.601 | 9.715 | 23,622 | +0.11(+1.19%) |
Oct 04, 2004 | 9.586 | 9.654 | 9.533 | 9.601 | 22,966 | -0.02(-0.16%) |