Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.632 | 8.669 | 8.602 | 8.663 | 46,056 | +0.02(+0.21%) |
Dec 30, 2004 | 8.663 | 8.705 | 8.632 | 8.644 | 53,319 | -0.02(-0.28%) |
Dec 29, 2004 | 8.651 | 8.717 | 8.614 | 8.669 | 83,198 | +0.02(+0.21%) |
Dec 28, 2004 | 8.663 | 8.693 | 8.626 | 8.651 | 60,253 | -0.01(-0.14%) |
Dec 27, 2004 | 8.632 | 8.753 | 8.572 | 8.663 | 63,224 | +0.03(+0.35%) |
Dec 23, 2004 | 8.590 | 8.657 | 8.590 | 8.632 | 185,546 | +0.05(+0.56%) |
Dec 22, 2004 | 8.572 | 8.596 | 8.511 | 8.584 | 40,278 | -0.01(-0.07%) |
Dec 21, 2004 | 8.541 | 8.602 | 8.541 | 8.590 | 116,049 | +0.08(+1.00%) |
Dec 20, 2004 | 8.360 | 8.511 | 8.354 | 8.505 | 62,399 | +0.15(+1.74%) |
Dec 17, 2004 | 8.463 | 8.463 | 8.329 | 8.360 | 128,595 | -0.12(-1.36%) |
Dec 16, 2004 | 8.548 | 8.548 | 8.457 | 8.475 | 34,666 | -0.07(-0.85%) |
Dec 15, 2004 | 8.590 | 8.602 | 8.511 | 8.548 | 130,575 | -0.04(-0.49%) |
Dec 14, 2004 | 8.511 | 8.590 | 8.432 | 8.590 | 320,249 | +0.05(+0.57%) |
Dec 13, 2004 | 8.511 | 8.541 | 8.451 | 8.541 | 171,845 | +0.03(+0.36%) |
Dec 10, 2004 | 8.451 | 8.511 | 8.451 | 8.511 | 156,327 | +0.04(+0.50%) |
Dec 09, 2004 | 8.360 | 8.481 | 8.299 | 8.469 | 168,378 | +0.11(+1.30%) |
Dec 08, 2004 | 8.184 | 8.360 | 8.184 | 8.360 | 77,256 | +0.18(+2.22%) |
Dec 07, 2004 | 8.287 | 8.299 | 8.178 | 8.178 | 430,686 | -0.10(-1.17%) |
Dec 06, 2004 | 8.299 | 8.329 | 8.263 | 8.275 | 50,678 | +0.01(+0.07%) |
Dec 03, 2004 | 8.208 | 8.275 | 8.160 | 8.269 | 625,146 | +0.09(+1.11%) |
Dec 02, 2004 | 8.239 | 8.239 | 8.172 | 8.178 | 679,952 | -0.03(-0.37%) |
Dec 01, 2004 | 8.269 | 8.299 | 8.208 | 8.208 | 224,174 | -0.03(-0.37%) |
Nov 30, 2004 | 8.481 | 8.481 | 8.220 | 8.239 | 946,386 | -0.26(-3.06%) |
Nov 29, 2004 | 8.414 | 8.541 | 8.360 | 8.499 | 85,674 | +0.10(+1.15%) |
Nov 26, 2004 | 8.390 | 8.420 | 8.360 | 8.402 | 12,380 | +0.04(+0.51%) |
Nov 24, 2004 | 8.329 | 8.420 | 8.323 | 8.360 | 68,672 | +0.06(+0.73%) |
Nov 23, 2004 | 8.239 | 8.299 | 8.178 | 8.299 | 87,325 | +0.07(+0.88%) |
Nov 22, 2004 | 8.239 | 8.251 | 8.178 | 8.226 | 81,713 | +0.02(+0.22%) |
Nov 19, 2004 | 8.178 | 8.269 | 8.166 | 8.208 | 46,386 | +0.05(+0.67%) |
Nov 18, 2004 | 8.087 | 8.172 | 8.087 | 8.154 | 44,240 | +0.01(+0.15%) |
Nov 17, 2004 | 8.045 | 8.148 | 8.045 | 8.142 | 182,905 | +0.11(+1.36%) |
Nov 16, 2004 | 8.208 | 8.214 | 7.875 | 8.033 | 250,256 | -0.22(-2.64%) |
Nov 15, 2004 | 8.269 | 8.317 | 8.233 | 8.251 | 307,538 | -0.02(-0.22%) |
Nov 12, 2004 | 8.281 | 8.299 | 8.178 | 8.269 | 39,783 | +0.01(+0.07%) |
Nov 11, 2004 | 8.190 | 8.287 | 8.184 | 8.263 | 23,275 | +0.09(+1.11%) |
Nov 10, 2004 | 8.245 | 8.281 | 8.160 | 8.172 | 20,304 | -0.04(-0.52%) |
Nov 09, 2004 | 8.202 | 8.214 | 8.142 | 8.214 | 22,780 | +0.04(+0.52%) |
Nov 08, 2004 | 8.208 | 8.208 | 8.117 | 8.172 | 22,615 | -0.01(-0.07%) |
Nov 05, 2004 | 8.269 | 8.287 | 8.087 | 8.178 | 71,973 | -0.09(-1.10%) |
Nov 04, 2004 | 8.117 | 8.269 | 8.117 | 8.269 | 40,939 | +0.04(+0.52%) |
Nov 03, 2004 | 8.117 | 8.233 | 8.117 | 8.226 | 59,922 | +0.17(+2.11%) |
Nov 02, 2004 | 8.154 | 8.202 | 7.948 | 8.057 | 123,972 | -0.09(-1.12%) |
Nov 01, 2004 | 8.178 | 8.196 | 8.099 | 8.148 | 76,760 | -0.05(-0.59%) |
Oct 29, 2004 | 8.269 | 8.299 | 8.178 | 8.196 | 129,420 | -0.10(-1.17%) |
Oct 28, 2004 | 8.269 | 8.329 | 8.239 | 8.293 | 121,001 | +0.01(+0.07%) |
Oct 27, 2004 | 8.178 | 8.287 | 8.178 | 8.287 | 61,738 | +0.10(+1.26%) |
Oct 26, 2004 | 8.093 | 8.208 | 8.087 | 8.184 | 59,592 | +0.06(+0.75%) |
Oct 25, 2004 | 8.087 | 8.130 | 8.075 | 8.123 | 38,297 | +0.01(+0.07%) |
Oct 22, 2004 | 8.148 | 8.178 | 8.027 | 8.117 | 73,459 | -0.01(-0.07%) |
Oct 21, 2004 | 8.239 | 8.275 | 8.075 | 8.123 | 57,116 | -0.15(-1.76%) |
Oct 20, 2004 | 8.239 | 8.299 | 8.148 | 8.269 | 68,506 | +0.01(+0.15%) |
Oct 19, 2004 | 8.329 | 8.360 | 8.239 | 8.257 | 68,341 | -0.07(-0.87%) |
Oct 18, 2004 | 8.329 | 8.360 | 8.287 | 8.329 | 36,151 | +0.00(+0.00%) |
Oct 15, 2004 | 8.372 | 8.396 | 8.305 | 8.329 | 58,107 | -0.04(-0.51%) |
Oct 14, 2004 | 8.420 | 8.429 | 8.323 | 8.372 | 56,456 | -0.08(-0.93%) |
Oct 13, 2004 | 8.445 | 8.651 | 8.445 | 8.451 | 88,976 | +0.01(+0.07%) |
Oct 12, 2004 | 8.384 | 8.469 | 8.348 | 8.445 | 45,066 | +0.05(+0.65%) |
Oct 11, 2004 | 8.420 | 8.451 | 8.372 | 8.390 | 51,338 | -0.03(-0.36%) |
Oct 08, 2004 | 8.451 | 8.541 | 8.420 | 8.420 | 43,910 | -0.06(-0.71%) |
Oct 07, 2004 | 8.511 | 8.517 | 8.414 | 8.481 | 35,821 | -0.05(-0.57%) |
Oct 06, 2004 | 8.469 | 8.529 | 8.438 | 8.529 | 119,680 | +0.07(+0.79%) |
Oct 05, 2004 | 8.451 | 8.481 | 8.420 | 8.463 | 18,488 | +0.02(+0.29%) |
Oct 04, 2004 | 8.481 | 8.481 | 8.299 | 8.438 | 564,563 | -0.04(-0.50%) |