Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.704 | 8.749 | 8.573 | 8.578 | 52,276 | -0.16(-1.79%) |
Dec 30, 2004 | 8.905 | 8.905 | 8.729 | 8.734 | 27,827 | -0.14(-1.59%) |
Dec 29, 2004 | 8.905 | 8.975 | 8.794 | 8.875 | 37,567 | -0.06(-0.68%) |
Dec 28, 2004 | 8.880 | 8.935 | 8.875 | 8.935 | 96,999 | +0.10(+1.08%) |
Dec 27, 2004 | 8.839 | 8.849 | 8.719 | 8.839 | 42,735 | +0.03(+0.34%) |
Dec 23, 2004 | 8.859 | 9.000 | 8.784 | 8.809 | 19,081 | -0.05(-0.57%) |
Dec 22, 2004 | 8.794 | 8.859 | 8.714 | 8.859 | 65,196 | +0.11(+1.21%) |
Dec 21, 2004 | 8.603 | 8.754 | 8.457 | 8.754 | 70,960 | +0.20(+2.35%) |
Dec 20, 2004 | 8.558 | 8.563 | 8.477 | 8.553 | 148,680 | -0.01(-0.06%) |
Dec 17, 2004 | 8.553 | 8.603 | 8.502 | 8.558 | 74,538 | +0.03(+0.29%) |
Dec 16, 2004 | 8.714 | 8.714 | 8.382 | 8.532 | 115,087 | -0.22(-2.53%) |
Dec 15, 2004 | 8.693 | 8.754 | 8.527 | 8.754 | 62,612 | +0.12(+1.34%) |
Dec 14, 2004 | 8.537 | 8.638 | 8.382 | 8.638 | 72,153 | +0.09(+1.00%) |
Dec 13, 2004 | 8.729 | 8.729 | 8.492 | 8.553 | 51,879 | -0.15(-1.73%) |
Dec 10, 2004 | 8.578 | 8.729 | 8.527 | 8.704 | 38,362 | +0.11(+1.29%) |
Dec 09, 2004 | 8.487 | 8.613 | 8.326 | 8.593 | 46,710 | +0.03(+0.35%) |
Dec 08, 2004 | 8.276 | 8.563 | 8.276 | 8.563 | 58,040 | +0.28(+3.40%) |
Dec 07, 2004 | 8.502 | 8.512 | 8.276 | 8.281 | 79,706 | -0.26(-3.01%) |
Dec 06, 2004 | 8.643 | 8.643 | 8.477 | 8.537 | 35,579 | -0.11(-1.22%) |
Dec 03, 2004 | 8.729 | 8.734 | 8.578 | 8.643 | 74,340 | -0.06(-0.64%) |
Dec 02, 2004 | 8.804 | 8.819 | 8.613 | 8.698 | 69,967 | -0.11(-1.20%) |
Dec 01, 2004 | 8.477 | 8.834 | 8.477 | 8.804 | 114,889 | +0.33(+3.86%) |
Nov 30, 2004 | 8.578 | 8.578 | 8.351 | 8.477 | 36,374 | -0.08(-0.88%) |
Nov 29, 2004 | 8.472 | 8.633 | 8.306 | 8.553 | 54,860 | +0.08(+0.95%) |
Nov 26, 2004 | 8.477 | 8.482 | 8.437 | 8.472 | 9,739 | +0.04(+0.48%) |
Nov 24, 2004 | 8.351 | 8.447 | 8.251 | 8.432 | 38,958 | +0.09(+1.09%) |
Nov 23, 2004 | 8.150 | 8.341 | 8.070 | 8.341 | 41,542 | +0.17(+2.03%) |
Nov 22, 2004 | 8.024 | 8.246 | 8.024 | 8.175 | 69,768 | +0.14(+1.75%) |
Nov 19, 2004 | 8.145 | 8.180 | 8.019 | 8.034 | 33,393 | -0.12(-1.42%) |
Nov 18, 2004 | 8.236 | 8.266 | 8.060 | 8.150 | 32,598 | -0.12(-1.40%) |
Nov 17, 2004 | 8.462 | 8.543 | 8.200 | 8.266 | 56,251 | -0.11(-1.26%) |
Nov 16, 2004 | 8.613 | 8.618 | 8.301 | 8.371 | 57,444 | -0.22(-2.58%) |
Nov 15, 2004 | 8.442 | 8.593 | 8.271 | 8.593 | 63,606 | +0.21(+2.52%) |
Nov 12, 2004 | 8.226 | 8.382 | 8.135 | 8.382 | 64,997 | +0.17(+2.02%) |
Nov 11, 2004 | 8.050 | 8.216 | 7.904 | 8.216 | 73,743 | +0.17(+2.06%) |
Nov 10, 2004 | 7.999 | 8.180 | 7.939 | 8.050 | 32,797 | +0.08(+0.95%) |
Nov 09, 2004 | 8.024 | 8.075 | 7.853 | 7.974 | 36,772 | -0.02(-0.19%) |
Nov 08, 2004 | 7.848 | 7.989 | 7.828 | 7.989 | 74,737 | +0.08(+1.02%) |
Nov 05, 2004 | 8.150 | 8.200 | 7.838 | 7.909 | 101,770 | -0.27(-3.26%) |
Nov 04, 2004 | 8.271 | 8.291 | 8.075 | 8.175 | 214,671 | -0.12(-1.46%) |
Nov 03, 2004 | 8.024 | 8.301 | 8.024 | 8.296 | 58,239 | +0.25(+3.06%) |
Nov 02, 2004 | 8.271 | 8.301 | 8.019 | 8.050 | 100,577 | -0.18(-2.20%) |
Nov 01, 2004 | 8.125 | 8.246 | 8.075 | 8.231 | 65,991 | +0.13(+1.61%) |
Oct 29, 2004 | 8.276 | 8.311 | 8.100 | 8.100 | 55,854 | -0.20(-2.42%) |
Oct 28, 2004 | 8.427 | 8.427 | 8.155 | 8.301 | 108,130 | -0.16(-1.84%) |
Oct 27, 2004 | 8.301 | 8.457 | 8.226 | 8.457 | 93,819 | +0.19(+2.31%) |
Oct 26, 2004 | 8.200 | 8.266 | 8.125 | 8.266 | 68,178 | +0.09(+1.11%) |
Oct 25, 2004 | 7.949 | 8.180 | 7.924 | 8.175 | 74,340 | +0.20(+2.52%) |
Oct 22, 2004 | 8.050 | 8.080 | 7.924 | 7.974 | 71,159 | -0.09(-1.06%) |
Oct 21, 2004 | 7.899 | 8.060 | 7.863 | 8.060 | 54,264 | +0.19(+2.43%) |
Oct 20, 2004 | 7.999 | 8.004 | 7.858 | 7.868 | 66,587 | -0.16(-1.94%) |
Oct 19, 2004 | 8.175 | 8.185 | 7.994 | 8.024 | 65,395 | -0.12(-1.42%) |
Oct 18, 2004 | 8.125 | 8.200 | 7.964 | 8.140 | 42,934 | +0.04(+0.50%) |
Oct 15, 2004 | 7.894 | 8.100 | 7.889 | 8.100 | 54,264 | +0.21(+2.61%) |
Oct 14, 2004 | 7.823 | 7.989 | 7.813 | 7.894 | 75,532 | +0.05(+0.64%) |
Oct 13, 2004 | 8.075 | 8.095 | 7.843 | 7.843 | 32,598 | -0.19(-2.38%) |
Oct 12, 2004 | 7.808 | 8.034 | 7.773 | 8.034 | 29,417 | +0.18(+2.24%) |
Oct 11, 2004 | 7.798 | 7.858 | 7.738 | 7.858 | 32,399 | +0.09(+1.10%) |
Oct 08, 2004 | 7.873 | 7.999 | 7.743 | 7.773 | 48,499 | -0.13(-1.65%) |
Oct 07, 2004 | 8.125 | 8.125 | 7.899 | 7.904 | 47,903 | -0.24(-2.90%) |
Oct 06, 2004 | 7.939 | 8.140 | 7.848 | 8.140 | 64,401 | +0.23(+2.86%) |
Oct 05, 2004 | 7.883 | 7.939 | 7.848 | 7.914 | 71,954 | +0.03(+0.38%) |
Oct 04, 2004 | 7.758 | 7.899 | 7.728 | 7.883 | 110,317 | +0.09(+1.10%) |