Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.235 | 8.446 | 8.214 | 8.421 | 659,721 | +0.18(+2.15%) |
Dec 30, 2004 | 8.171 | 8.260 | 8.121 | 8.243 | 178,546 | +0.07(+0.88%) |
Dec 29, 2004 | 8.024 | 8.201 | 8.019 | 8.171 | 263,557 | +0.14(+1.74%) |
Dec 28, 2004 | 7.960 | 8.083 | 7.948 | 8.032 | 381,483 | +0.07(+0.90%) |
Dec 27, 2004 | 8.066 | 8.100 | 7.905 | 7.960 | 218,802 | -0.06(-0.79%) |
Dec 23, 2004 | 7.960 | 8.146 | 7.948 | 8.024 | 185,650 | +0.09(+1.12%) |
Dec 22, 2004 | 7.867 | 7.986 | 7.846 | 7.935 | 205,778 | +0.00(+0.00%) |
Dec 21, 2004 | 7.791 | 7.994 | 7.766 | 7.935 | 135,212 | +0.10(+1.29%) |
Dec 20, 2004 | 7.834 | 7.981 | 7.813 | 7.834 | 277,291 | +0.00(+0.00%) |
Dec 17, 2004 | 7.939 | 7.981 | 7.779 | 7.834 | 249,586 | -0.11(-1.33%) |
Dec 16, 2004 | 7.728 | 7.939 | 7.728 | 7.939 | 303,576 | +0.25(+3.24%) |
Dec 15, 2004 | 7.707 | 7.758 | 7.686 | 7.690 | 543,927 | +0.00(+0.06%) |
Dec 14, 2004 | 7.665 | 7.720 | 7.648 | 7.686 | 306,654 | +0.04(+0.55%) |
Dec 13, 2004 | 7.661 | 7.707 | 7.610 | 7.644 | 279,185 | +0.00(+0.00%) |
Dec 10, 2004 | 7.648 | 7.682 | 7.606 | 7.644 | 110,585 | +0.00(+0.06%) |
Dec 09, 2004 | 7.770 | 7.791 | 7.627 | 7.639 | 411,793 | -0.10(-1.26%) |
Dec 08, 2004 | 7.686 | 7.753 | 7.622 | 7.737 | 206,488 | +0.04(+0.55%) |
Dec 07, 2004 | 7.770 | 7.775 | 7.686 | 7.694 | 237,272 | -0.06(-0.76%) |
Dec 06, 2004 | 7.682 | 7.787 | 7.665 | 7.753 | 155,813 | +0.05(+0.66%) |
Dec 03, 2004 | 7.707 | 7.741 | 7.644 | 7.703 | 345,726 | -0.03(-0.44%) |
Dec 02, 2004 | 7.745 | 7.800 | 7.703 | 7.737 | 475,255 | +0.03(+0.38%) |
Dec 01, 2004 | 7.601 | 7.711 | 7.601 | 7.707 | 351,646 | +0.08(+1.00%) |
Nov 30, 2004 | 7.555 | 7.639 | 7.555 | 7.631 | 528,061 | +0.05(+0.67%) |
Nov 29, 2004 | 7.665 | 7.753 | 7.521 | 7.580 | 430,026 | -0.06(-0.77%) |
Nov 26, 2004 | 7.589 | 7.652 | 7.584 | 7.639 | 94,956 | +0.08(+1.06%) |
Nov 24, 2004 | 7.601 | 7.622 | 7.487 | 7.559 | 165,996 | -0.01(-0.17%) |
Nov 23, 2004 | 7.559 | 7.656 | 7.534 | 7.572 | 186,834 | +0.05(+0.62%) |
Nov 22, 2004 | 7.424 | 7.610 | 7.390 | 7.525 | 242,482 | +0.12(+1.60%) |
Nov 19, 2004 | 7.559 | 7.614 | 7.268 | 7.407 | 277,054 | -0.13(-1.74%) |
Nov 18, 2004 | 7.813 | 7.821 | 7.348 | 7.538 | 420,081 | -0.26(-3.30%) |
Nov 17, 2004 | 7.893 | 8.024 | 7.796 | 7.796 | 627,517 | -0.08(-1.02%) |
Nov 16, 2004 | 7.863 | 7.905 | 7.863 | 7.876 | 98,981 | +0.01(+0.16%) |
Nov 15, 2004 | 7.855 | 7.910 | 7.846 | 7.863 | 203,883 | -0.05(-0.59%) |
Nov 12, 2004 | 7.927 | 7.948 | 7.905 | 7.910 | 184,466 | -0.00(-0.05%) |
Nov 11, 2004 | 7.876 | 7.918 | 7.838 | 7.914 | 93,298 | +0.03(+0.37%) |
Nov 10, 2004 | 7.981 | 7.986 | 7.813 | 7.884 | 197,963 | -0.06(-0.74%) |
Nov 09, 2004 | 7.922 | 7.943 | 7.876 | 7.943 | 397,348 | +0.05(+0.64%) |
Nov 08, 2004 | 7.876 | 7.914 | 7.867 | 7.893 | 157,471 | +0.01(+0.11%) |
Nov 05, 2004 | 7.910 | 7.935 | 7.855 | 7.884 | 248,638 | -0.02(-0.21%) |
Nov 04, 2004 | 7.855 | 7.922 | 7.817 | 7.901 | 398,769 | +0.05(+0.59%) |
Nov 03, 2004 | 7.939 | 7.973 | 7.842 | 7.855 | 391,191 | -0.04(-0.53%) |
Nov 02, 2004 | 7.829 | 7.918 | 7.796 | 7.897 | 341,227 | +0.07(+0.86%) |
Nov 01, 2004 | 7.808 | 7.834 | 7.724 | 7.829 | 905,756 | +0.09(+1.15%) |
Oct 29, 2004 | 7.703 | 7.783 | 7.644 | 7.741 | 687,427 | +0.09(+1.16%) |
Oct 28, 2004 | 7.454 | 7.728 | 7.407 | 7.652 | 734,313 | +0.20(+2.66%) |
Oct 27, 2004 | 7.382 | 7.470 | 7.352 | 7.454 | 640,541 | +0.10(+1.32%) |
Oct 26, 2004 | 7.285 | 7.386 | 7.264 | 7.356 | 349,515 | +0.05(+0.75%) |
Oct 25, 2004 | 7.390 | 7.496 | 7.221 | 7.302 | 432,631 | -0.07(-0.92%) |
Oct 22, 2004 | 7.306 | 7.432 | 7.306 | 7.369 | 380,772 | +0.11(+1.45%) |
Oct 21, 2004 | 7.103 | 7.285 | 7.103 | 7.264 | 1,850,583 | +0.12(+1.65%) |
Oct 20, 2004 | 7.141 | 7.171 | 7.116 | 7.145 | 110,348 | +0.02(+0.30%) |
Oct 19, 2004 | 7.137 | 7.209 | 7.074 | 7.124 | 297,419 | -0.03(-0.47%) |
Oct 18, 2004 | 7.137 | 7.213 | 7.095 | 7.158 | 342,411 | +0.04(+0.53%) |
Oct 15, 2004 | 7.074 | 7.238 | 7.048 | 7.120 | 536,349 | +0.04(+0.60%) |
Oct 14, 2004 | 7.057 | 7.095 | 7.023 | 7.078 | 246,034 | +0.07(+1.02%) |
Oct 13, 2004 | 7.166 | 7.183 | 6.981 | 7.006 | 686,953 | -0.12(-1.72%) |
Oct 12, 2004 | 7.179 | 7.179 | 7.078 | 7.128 | 340,516 | -0.10(-1.40%) |
Oct 11, 2004 | 6.765 | 7.230 | 6.761 | 7.230 | 1,219,514 | +0.70(+10.74%) |
Oct 08, 2004 | 6.634 | 6.634 | 6.499 | 6.529 | 192,280 | -0.11(-1.59%) |
Oct 07, 2004 | 6.651 | 6.693 | 6.630 | 6.634 | 892,258 | -0.04(-0.57%) |
Oct 06, 2004 | 6.626 | 6.693 | 6.605 | 6.672 | 331,518 | +0.05(+0.77%) |
Oct 05, 2004 | 6.643 | 6.664 | 6.605 | 6.622 | 241,771 | -0.01(-0.13%) |
Oct 04, 2004 | 6.482 | 6.647 | 6.482 | 6.630 | 286,053 | +0.15(+2.28%) |