Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.468 | 9.481 | 9.444 | 9.468 | 832,049 | +0.02(+0.26%) |
Dec 30, 2004 | 9.461 | 9.468 | 9.433 | 9.443 | 286,708 | +0.01(+0.11%) |
Dec 29, 2004 | 9.403 | 9.433 | 9.375 | 9.433 | 367,531 | +0.06(+0.66%) |
Dec 28, 2004 | 9.339 | 9.375 | 9.337 | 9.370 | 457,712 | +0.06(+0.61%) |
Dec 27, 2004 | 9.350 | 9.366 | 9.300 | 9.314 | 1,248,074 | -0.00(-0.04%) |
Dec 23, 2004 | 9.292 | 9.321 | 9.265 | 9.317 | 902,663 | -0.06(-0.61%) |
Dec 22, 2004 | 9.321 | 9.380 | 9.312 | 9.375 | 1,322,941 | +0.06(+0.66%) |
Dec 21, 2004 | 9.195 | 9.314 | 9.175 | 9.314 | 872,886 | +0.15(+1.60%) |
Dec 20, 2004 | 9.162 | 9.191 | 9.109 | 9.167 | 319,888 | +0.08(+0.93%) |
Dec 17, 2004 | 9.081 | 9.116 | 9.057 | 9.082 | 252,677 | -0.02(-0.21%) |
Dec 16, 2004 | 9.098 | 9.131 | 9.051 | 9.101 | 172,705 | +0.01(+0.06%) |
Dec 15, 2004 | 9.057 | 9.108 | 9.057 | 9.095 | 214,393 | +0.06(+0.72%) |
Dec 14, 2004 | 8.945 | 9.032 | 8.945 | 9.031 | 316,485 | +0.15(+1.69%) |
Dec 13, 2004 | 8.851 | 8.926 | 8.813 | 8.880 | 573,416 | +0.13(+1.49%) |
Dec 10, 2004 | 8.611 | 8.750 | 8.610 | 8.750 | 134,421 | +0.11(+1.29%) |
Dec 09, 2004 | 8.663 | 8.685 | 8.549 | 8.638 | 261,185 | -0.09(-0.98%) |
Dec 08, 2004 | 8.745 | 8.751 | 8.673 | 8.724 | 367,531 | -0.06(-0.68%) |
Dec 07, 2004 | 8.984 | 8.984 | 8.753 | 8.784 | 1,180,012 | -0.20(-2.25%) |
Dec 06, 2004 | 8.961 | 8.997 | 8.917 | 8.986 | 431,338 | +0.04(+0.46%) |
Dec 03, 2004 | 8.898 | 8.966 | 8.898 | 8.945 | 273,946 | +0.10(+1.13%) |
Dec 02, 2004 | 8.973 | 8.985 | 8.823 | 8.845 | 347,963 | -0.10(-1.14%) |
Dec 01, 2004 | 8.857 | 8.947 | 8.829 | 8.947 | 521,519 | +0.14(+1.57%) |
Nov 30, 2004 | 8.757 | 8.813 | 8.757 | 8.809 | 460,264 | +0.08(+0.92%) |
Nov 29, 2004 | 8.699 | 8.731 | 8.592 | 8.729 | 594,685 | +0.03(+0.34%) |
Nov 26, 2004 | 8.543 | 8.699 | 8.543 | 8.699 | 159,944 | +0.18(+2.11%) |
Nov 24, 2004 | 8.516 | 8.531 | 8.477 | 8.519 | 173,556 | +0.05(+0.58%) |
Nov 23, 2004 | 8.463 | 8.481 | 8.439 | 8.470 | 367,531 | +0.03(+0.38%) |
Nov 22, 2004 | 8.398 | 8.462 | 8.318 | 8.438 | 473,876 | +0.07(+0.80%) |
Nov 19, 2004 | 8.510 | 8.510 | 8.371 | 8.371 | 210,990 | -0.12(-1.47%) |
Nov 18, 2004 | 8.539 | 8.539 | 8.469 | 8.496 | 168,451 | -0.01(-0.14%) |
Nov 17, 2004 | 8.522 | 8.543 | 8.488 | 8.508 | 153,988 | +0.09(+1.03%) |
Nov 16, 2004 | 8.463 | 8.471 | 8.395 | 8.421 | 104,644 | -0.08(-0.91%) |
Nov 15, 2004 | 8.526 | 8.533 | 8.498 | 8.498 | 342,008 | -0.01(-0.11%) |
Nov 12, 2004 | 8.428 | 8.508 | 8.428 | 8.508 | 196,527 | +0.11(+1.33%) |
Nov 11, 2004 | 8.322 | 8.399 | 8.322 | 8.396 | 126,764 | +0.07(+0.89%) |
Nov 10, 2004 | 8.322 | 8.369 | 8.277 | 8.322 | 188,019 | +0.02(+0.30%) |
Nov 09, 2004 | 8.181 | 8.297 | 8.181 | 8.297 | 208,437 | +0.02(+0.20%) |
Nov 08, 2004 | 8.398 | 8.398 | 8.247 | 8.281 | 198,228 | -0.10(-1.23%) |
Nov 05, 2004 | 8.398 | 8.415 | 8.357 | 8.384 | 426,233 | +0.01(+0.11%) |
Nov 04, 2004 | 8.294 | 8.375 | 8.290 | 8.375 | 150,585 | +0.09(+1.12%) |
Nov 03, 2004 | 8.229 | 8.285 | 8.229 | 8.282 | 262,886 | +0.14(+1.70%) |
Nov 02, 2004 | 8.202 | 8.216 | 8.128 | 8.143 | 271,394 | -0.01(-0.12%) |
Nov 01, 2004 | 8.115 | 8.159 | 8.110 | 8.153 | 99,539 | +0.07(+0.81%) |
Oct 29, 2004 | 8.040 | 8.102 | 8.027 | 8.087 | 127,614 | +0.03(+0.34%) |
Oct 28, 2004 | 8.063 | 8.063 | 8.012 | 8.060 | 203,333 | -0.03(-0.39%) |
Oct 27, 2004 | 7.993 | 8.102 | 7.993 | 8.092 | 307,977 | +0.15(+1.91%) |
Oct 26, 2004 | 7.858 | 7.981 | 7.828 | 7.940 | 363,277 | +0.11(+1.40%) |
Oct 25, 2004 | 7.911 | 7.940 | 7.816 | 7.831 | 97,838 | -0.11(-1.35%) |
Oct 22, 2004 | 7.975 | 7.993 | 7.923 | 7.938 | 83,375 | +0.04(+0.55%) |
Oct 21, 2004 | 7.788 | 7.920 | 7.787 | 7.894 | 126,764 | +0.11(+1.37%) |
Oct 20, 2004 | 7.828 | 7.828 | 7.748 | 7.787 | 51,896 | -0.03(-0.38%) |
Oct 19, 2004 | 7.922 | 7.950 | 7.816 | 7.816 | 172,705 | -0.11(-1.35%) |
Oct 18, 2004 | 7.931 | 7.947 | 7.875 | 7.923 | 105,495 | +0.02(+0.27%) |
Oct 15, 2004 | 7.807 | 7.903 | 7.807 | 7.902 | 55,299 | +0.10(+1.25%) |
Oct 14, 2004 | 7.873 | 7.873 | 7.805 | 7.805 | 182,063 | -0.07(-0.87%) |
Oct 13, 2004 | 8.080 | 8.080 | 7.849 | 7.873 | 273,096 | -0.14(-1.77%) |
Oct 12, 2004 | 8.087 | 8.087 | 7.953 | 8.015 | 204,183 | -0.10(-1.19%) |
Oct 11, 2004 | 8.134 | 8.139 | 8.087 | 8.112 | 82,524 | +0.03(+0.33%) |
Oct 08, 2004 | 8.211 | 8.211 | 8.084 | 8.084 | 188,870 | -0.03(-0.36%) |
Oct 07, 2004 | 8.157 | 8.174 | 8.114 | 8.114 | 342,858 | -0.07(-0.88%) |
Oct 06, 2004 | 8.195 | 8.195 | 8.134 | 8.186 | 254,379 | -0.01(-0.14%) |
Oct 05, 2004 | 8.202 | 8.208 | 8.164 | 8.197 | 479,832 | +0.02(+0.26%) |
Oct 04, 2004 | 8.146 | 8.208 | 8.134 | 8.176 | 338,605 | +0.08(+1.05%) |