Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.820 | 9.890 | 9.800 | 9.820 | 8,366 | +0.00(+0.00%) |
Dec 30, 2004 | 9.820 | 9.890 | 9.800 | 9.820 | 8,366 | +0.07(+0.72%) |
Dec 29, 2004 | 9.750 | 9.750 | 9.670 | 9.750 | 3,000 | +0.22(+2.31%) |
Dec 28, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.00(+0.00%) |
Dec 27, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.00(+0.00%) |
Dec 23, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.02(+0.21%) |
Dec 22, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 1,000 | -0.15(-1.53%) |
Dec 21, 2004 | 9.657 | 9.657 | 9.618 | 9.657 | 600 | +0.00(+0.00%) |
Dec 20, 2004 | 9.657 | 9.657 | 9.618 | 9.657 | 600 | +0.19(+1.98%) |
Dec 17, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.00(+0.00%) |
Dec 16, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.00(+0.00%) |
Dec 15, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.21(+2.27%) |
Dec 14, 2004 | 9.260 | 9.260 | 9.124 | 9.260 | 9,100 | +0.00(+0.00%) |
Dec 13, 2004 | 9.260 | 9.260 | 9.124 | 9.260 | 9,100 | -0.04(-0.43%) |
Dec 10, 2004 | 9.300 | 9.420 | 9.300 | 9.300 | 8,300 | +0.04(+0.38%) |
Dec 09, 2004 | 9.264 | 9.410 | 9.264 | 9.264 | 3,900 | +0.00(+0.00%) |
Dec 08, 2004 | 9.264 | 9.410 | 9.264 | 9.264 | 3,900 | -0.18(-1.93%) |
Dec 07, 2004 | 9.447 | 9.447 | 9.447 | 9.447 | 700 | -0.24(-2.45%) |
Dec 06, 2004 | 9.684 | 9.684 | 9.460 | 9.684 | 9,000 | +0.00(+0.00%) |
Dec 03, 2004 | 9.684 | 9.684 | 9.460 | 9.684 | 9,000 | +0.03(+0.35%) |
Dec 02, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 1,500 | +0.00(+0.00%) |
Dec 01, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 1,500 | -0.23(-2.33%) |
Nov 30, 2004 | 9.880 | 9.880 | 9.880 | 9.880 | 1,100 | -0.02(-0.20%) |
Nov 29, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 2,500 | +0.00(+0.00%) |
Nov 26, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 2,500 | +0.26(+2.65%) |
Nov 24, 2004 | 9.644 | 9.703 | 9.644 | 9.644 | 500 | +0.00(+0.00%) |
Nov 23, 2004 | 9.644 | 9.703 | 9.644 | 9.644 | 500 | +0.08(+0.78%) |
Nov 22, 2004 | 9.569 | 9.569 | 9.561 | 9.569 | 1,000 | -0.09(-0.91%) |
Nov 19, 2004 | 9.657 | 9.677 | 9.561 | 9.657 | 2,000 | +0.00(+0.00%) |
Nov 18, 2004 | 9.657 | 9.677 | 9.561 | 9.657 | 2,000 | +0.16(+1.65%) |
Nov 17, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.00(+0.00%) |
Nov 16, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | -0.36(-3.65%) |
Nov 15, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.00(+0.00%) |
Nov 12, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.00(+0.00%) |
Nov 11, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.10(+1.01%) |
Nov 10, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.00(+0.00%) |
Nov 09, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.00(+0.00%) |
Nov 08, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.36(+3.84%) |
Nov 05, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 3,000 | +0.00(+0.00%) |
Nov 04, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 3,000 | +0.40(+4.44%) |
Nov 03, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,091 | +0.00(+0.00%) |
Nov 02, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,091 | -0.25(-2.68%) |
Nov 01, 2004 | 9.248 | 9.248 | 9.248 | 9.248 | 300 | +0.22(+2.49%) |
Oct 29, 2004 | 9.023 | 9.028 | 9.023 | 9.023 | 600 | +0.25(+2.84%) |
Oct 28, 2004 | 8.774 | 8.864 | 8.678 | 8.774 | 6,500 | -0.38(-4.19%) |
Oct 27, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 26, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 25, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | -0.06(-0.67%) |
Oct 22, 2004 | 9.220 | 9.220 | 9.200 | 9.220 | 4,200 | -0.06(-0.65%) |
Oct 21, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | +0.00(+0.00%) |
Oct 20, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | -0.01(-0.11%) |
Oct 19, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | +0.00(+0.00%) |
Oct 18, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | -0.11(-1.17%) |
Oct 15, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | +0.00(+0.00%) |
Oct 14, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | -0.03(-0.32%) |
Oct 13, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | +0.00(+0.00%) |
Oct 12, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | -0.17(-1.77%) |
Oct 11, 2004 | 9.600 | 9.600 | 9.526 | 9.600 | 2,400 | +0.20(+2.13%) |
Oct 08, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.00(+0.00%) |
Oct 07, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.02(+0.21%) |
Oct 06, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | +0.00(+0.00%) |
Oct 05, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | -0.11(-1.16%) |
Oct 04, 2004 | 9.490 | 9.520 | 9.475 | 9.490 | 3,000 | +0.00(+0.00%) |