Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.937 | 7.937 | 7.825 | 7.838 | 96,429 | -0.07(-0.85%) |
Dec 30, 2004 | 7.838 | 7.937 | 7.832 | 7.905 | 106,761 | +0.07(+0.86%) |
Dec 29, 2004 | 7.793 | 7.845 | 7.771 | 7.838 | 96,116 | +0.06(+0.78%) |
Dec 28, 2004 | 7.746 | 7.825 | 7.746 | 7.777 | 97,055 | +0.07(+0.87%) |
Dec 27, 2004 | 7.793 | 7.825 | 7.682 | 7.710 | 51,971 | -0.07(-0.86%) |
Dec 23, 2004 | 7.714 | 7.793 | 7.688 | 7.777 | 74,513 | +0.09(+1.12%) |
Dec 22, 2004 | 7.666 | 7.793 | 7.666 | 7.691 | 115,840 | +0.02(+0.29%) |
Dec 21, 2004 | 7.666 | 7.710 | 7.589 | 7.669 | 225,419 | +0.01(+0.08%) |
Dec 20, 2004 | 7.762 | 7.762 | 7.653 | 7.663 | 84,532 | -0.10(-1.32%) |
Dec 17, 2004 | 7.554 | 7.784 | 7.538 | 7.765 | 298,367 | +0.23(+3.05%) |
Dec 16, 2004 | 7.522 | 7.557 | 7.490 | 7.535 | 114,275 | +0.06(+0.86%) |
Dec 15, 2004 | 7.461 | 7.500 | 7.426 | 7.471 | 135,564 | +0.01(+0.17%) |
Dec 14, 2004 | 7.471 | 7.503 | 7.365 | 7.458 | 114,901 | -0.02(-0.21%) |
Dec 13, 2004 | 7.554 | 7.608 | 7.471 | 7.474 | 141,826 | -0.06(-0.76%) |
Dec 10, 2004 | 7.458 | 7.532 | 7.426 | 7.532 | 130,555 | +0.09(+1.20%) |
Dec 09, 2004 | 7.474 | 7.487 | 7.442 | 7.442 | 211,643 | -0.02(-0.21%) |
Dec 08, 2004 | 7.401 | 7.474 | 7.401 | 7.458 | 354,096 | +0.05(+0.69%) |
Dec 07, 2004 | 7.615 | 7.618 | 7.391 | 7.407 | 96,742 | -0.21(-2.73%) |
Dec 06, 2004 | 7.605 | 7.618 | 7.570 | 7.615 | 116,466 | +0.02(+0.29%) |
Dec 03, 2004 | 7.586 | 7.618 | 7.525 | 7.592 | 224,480 | +0.01(+0.08%) |
Dec 02, 2004 | 7.602 | 7.611 | 7.551 | 7.586 | 250,779 | -0.02(-0.21%) |
Dec 01, 2004 | 7.586 | 7.730 | 7.554 | 7.602 | 606,440 | +0.06(+0.85%) |
Nov 30, 2004 | 7.442 | 7.554 | 7.349 | 7.538 | 255,788 | +0.07(+0.90%) |
Nov 29, 2004 | 7.375 | 7.519 | 7.314 | 7.471 | 180,022 | +0.08(+1.08%) |
Nov 26, 2004 | 7.375 | 7.410 | 7.330 | 7.391 | 51,658 | +0.05(+0.65%) |
Nov 24, 2004 | 7.266 | 7.378 | 7.266 | 7.343 | 110,205 | +0.04(+0.61%) |
Nov 23, 2004 | 7.250 | 7.346 | 7.209 | 7.298 | 314,021 | +0.03(+0.44%) |
Nov 22, 2004 | 6.976 | 7.314 | 6.976 | 7.266 | 351,278 | +0.32(+4.60%) |
Nov 19, 2004 | 6.931 | 6.979 | 6.899 | 6.947 | 223,854 | +0.08(+1.16%) |
Nov 18, 2004 | 6.915 | 6.931 | 6.835 | 6.867 | 110,831 | -0.06(-0.92%) |
Nov 17, 2004 | 7.011 | 7.011 | 6.899 | 6.931 | 109,578 | -0.05(-0.69%) |
Nov 16, 2004 | 6.944 | 7.014 | 6.890 | 6.979 | 324,040 | +0.18(+2.68%) |
Nov 15, 2004 | 6.845 | 6.845 | 6.759 | 6.797 | 180,648 | -0.05(-0.75%) |
Nov 12, 2004 | 6.851 | 6.858 | 6.803 | 6.848 | 108,013 | +0.02(+0.23%) |
Nov 11, 2004 | 6.723 | 6.883 | 6.723 | 6.832 | 206,008 | +0.12(+1.86%) |
Nov 10, 2004 | 6.723 | 6.739 | 6.692 | 6.707 | 224,793 | +0.01(+0.10%) |
Nov 09, 2004 | 6.676 | 6.739 | 6.644 | 6.701 | 125,233 | +0.06(+0.87%) |
Nov 08, 2004 | 6.468 | 6.727 | 6.468 | 6.644 | 187,223 | +0.13(+2.06%) |
Nov 05, 2004 | 6.669 | 6.676 | 6.481 | 6.509 | 193,798 | -0.17(-2.49%) |
Nov 04, 2004 | 6.752 | 6.826 | 6.666 | 6.676 | 107,387 | -0.07(-0.99%) |
Nov 03, 2004 | 6.874 | 6.883 | 6.739 | 6.743 | 288,035 | -0.11(-1.68%) |
Nov 02, 2004 | 6.835 | 6.899 | 6.829 | 6.858 | 215,713 | +0.02(+0.33%) |
Nov 01, 2004 | 6.771 | 6.835 | 6.746 | 6.835 | 171,256 | +0.16(+2.39%) |
Oct 29, 2004 | 6.663 | 6.835 | 6.644 | 6.676 | 1,762,654 | +0.02(+0.24%) |
Oct 28, 2004 | 6.692 | 6.707 | 6.644 | 6.660 | 187,223 | -0.02(-0.24%) |
Oct 27, 2004 | 6.676 | 6.707 | 6.580 | 6.676 | 80,462 | +0.03(+0.48%) |
Oct 26, 2004 | 6.707 | 6.707 | 6.612 | 6.644 | 106,448 | -0.05(-0.72%) |
Oct 25, 2004 | 6.593 | 6.707 | 6.586 | 6.692 | 40,700 | +0.04(+0.53%) |
Oct 22, 2004 | 6.739 | 6.749 | 6.656 | 6.656 | 28,803 | -0.07(-1.00%) |
Oct 21, 2004 | 6.739 | 6.803 | 6.707 | 6.723 | 151,845 | -0.03(-0.47%) |
Oct 20, 2004 | 6.771 | 6.787 | 6.746 | 6.755 | 118,971 | -0.03(-0.38%) |
Oct 19, 2004 | 6.867 | 6.867 | 6.743 | 6.781 | 96,116 | -0.09(-1.26%) |
Oct 18, 2004 | 6.819 | 6.899 | 6.819 | 6.867 | 222,601 | +0.02(+0.23%) |
Oct 15, 2004 | 6.851 | 6.896 | 6.803 | 6.851 | 87,036 | +0.02(+0.28%) |
Oct 14, 2004 | 6.893 | 6.899 | 6.778 | 6.832 | 57,607 | -0.09(-1.25%) |
Oct 13, 2004 | 7.043 | 7.043 | 6.918 | 6.918 | 193,798 | -0.19(-2.65%) |
Oct 12, 2004 | 7.107 | 7.126 | 7.075 | 7.107 | 102,377 | -0.02(-0.22%) |
Oct 11, 2004 | 7.091 | 7.132 | 7.075 | 7.123 | 110,205 | +0.05(+0.68%) |
Oct 08, 2004 | 7.059 | 7.129 | 7.049 | 7.075 | 177,204 | +0.08(+1.10%) |
Oct 07, 2004 | 7.027 | 7.107 | 6.995 | 6.998 | 52,597 | -0.03(-0.41%) |
Oct 06, 2004 | 7.148 | 7.151 | 7.027 | 7.027 | 218,844 | -0.11(-1.52%) |
Oct 05, 2004 | 7.231 | 7.298 | 7.136 | 7.136 | 183,779 | -0.11(-1.50%) |
Oct 04, 2004 | 7.381 | 7.417 | 7.187 | 7.244 | 168,125 | -0.06(-0.79%) |