Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.692 | 8.733 | 8.645 | 8.718 | 1,293,848 | +0.06(+0.66%) |
Dec 30, 2004 | 8.671 | 8.686 | 8.624 | 8.660 | 712,479 | +0.07(+0.79%) |
Dec 29, 2004 | 8.634 | 8.634 | 8.551 | 8.592 | 1,700,213 | -0.15(-1.67%) |
Dec 28, 2004 | 8.712 | 8.765 | 8.697 | 8.738 | 715,163 | +0.06(+0.72%) |
Dec 27, 2004 | 8.634 | 8.712 | 8.608 | 8.676 | 1,170,214 | +0.16(+1.90%) |
Dec 23, 2004 | 8.566 | 8.566 | 8.483 | 8.514 | 1,701,746 | -0.30(-3.37%) |
Dec 22, 2004 | 8.812 | 8.822 | 8.749 | 8.812 | 618,555 | +0.07(+0.84%) |
Dec 21, 2004 | 8.780 | 8.780 | 8.692 | 8.738 | 1,020,128 | +0.09(+1.03%) |
Dec 20, 2004 | 8.697 | 8.712 | 8.639 | 8.650 | 582,519 | +0.00(+0.00%) |
Dec 17, 2004 | 8.608 | 8.660 | 8.519 | 8.650 | 544,566 | +0.12(+1.41%) |
Dec 16, 2004 | 8.592 | 8.592 | 8.514 | 8.530 | 350,201 | -0.07(-0.85%) |
Dec 15, 2004 | 8.514 | 8.639 | 8.514 | 8.603 | 437,225 | +0.10(+1.17%) |
Dec 14, 2004 | 8.525 | 8.530 | 8.452 | 8.504 | 434,924 | +0.05(+0.62%) |
Dec 13, 2004 | 8.316 | 8.478 | 8.316 | 8.452 | 954,956 | +0.14(+1.69%) |
Dec 10, 2004 | 8.290 | 8.321 | 8.243 | 8.311 | 234,426 | -0.03(-0.31%) |
Dec 09, 2004 | 8.243 | 8.347 | 8.222 | 8.337 | 1,147,787 | -0.01(-0.13%) |
Dec 08, 2004 | 8.321 | 8.384 | 8.264 | 8.347 | 1,194,941 | -0.29(-3.32%) |
Dec 07, 2004 | 8.686 | 8.707 | 8.587 | 8.634 | 1,075,715 | -0.08(-0.90%) |
Dec 06, 2004 | 8.754 | 8.754 | 8.697 | 8.712 | 470,194 | -0.09(-1.07%) |
Dec 03, 2004 | 8.738 | 8.806 | 8.697 | 8.806 | 361,127 | +0.07(+0.78%) |
Dec 02, 2004 | 8.775 | 8.806 | 8.697 | 8.738 | 507,188 | +0.05(+0.54%) |
Dec 01, 2004 | 8.629 | 8.702 | 8.608 | 8.692 | 521,948 | +0.02(+0.18%) |
Nov 30, 2004 | 8.733 | 8.770 | 8.639 | 8.676 | 1,185,357 | -0.17(-1.95%) |
Nov 29, 2004 | 8.853 | 8.879 | 8.806 | 8.848 | 1,765,576 | -0.02(-0.18%) |
Nov 26, 2004 | 8.848 | 8.869 | 8.832 | 8.864 | 410,006 | +0.09(+1.01%) |
Nov 24, 2004 | 8.780 | 8.785 | 8.733 | 8.775 | 533,065 | +0.07(+0.84%) |
Nov 23, 2004 | 8.712 | 8.718 | 8.645 | 8.702 | 383,937 | +0.13(+1.46%) |
Nov 22, 2004 | 8.561 | 8.587 | 8.478 | 8.577 | 464,635 | -0.04(-0.48%) |
Nov 19, 2004 | 8.624 | 8.692 | 8.592 | 8.618 | 549,167 | -0.01(-0.06%) |
Nov 18, 2004 | 8.634 | 8.650 | 8.572 | 8.624 | 568,526 | -0.03(-0.36%) |
Nov 17, 2004 | 8.608 | 8.692 | 8.582 | 8.655 | 467,127 | +0.15(+1.78%) |
Nov 16, 2004 | 8.504 | 8.530 | 8.478 | 8.504 | 415,565 | -0.04(-0.43%) |
Nov 15, 2004 | 8.561 | 8.566 | 8.530 | 8.540 | 597,087 | +0.03(+0.37%) |
Nov 12, 2004 | 8.436 | 8.509 | 8.436 | 8.509 | 406,939 | +0.07(+0.80%) |
Nov 11, 2004 | 8.373 | 8.457 | 8.352 | 8.441 | 348,668 | +0.10(+1.25%) |
Nov 10, 2004 | 8.295 | 8.342 | 8.258 | 8.337 | 239,793 | +0.07(+0.88%) |
Nov 09, 2004 | 8.264 | 8.285 | 8.222 | 8.264 | 238,643 | -0.03(-0.38%) |
Nov 08, 2004 | 8.295 | 8.326 | 8.248 | 8.295 | 323,366 | -0.08(-0.93%) |
Nov 05, 2004 | 8.347 | 8.378 | 8.321 | 8.373 | 600,920 | +0.04(+0.44%) |
Nov 04, 2004 | 8.290 | 8.373 | 8.243 | 8.337 | 574,085 | +0.05(+0.63%) |
Nov 03, 2004 | 8.222 | 8.285 | 8.217 | 8.285 | 386,429 | +0.20(+2.45%) |
Nov 02, 2004 | 8.128 | 8.128 | 8.076 | 8.086 | 364,769 | -0.04(-0.51%) |
Nov 01, 2004 | 8.081 | 8.149 | 8.081 | 8.128 | 656,316 | +0.06(+0.71%) |
Oct 29, 2004 | 8.019 | 8.076 | 8.008 | 8.071 | 208,740 | +0.06(+0.78%) |
Oct 28, 2004 | 8.034 | 8.060 | 7.987 | 8.008 | 400,613 | +0.04(+0.52%) |
Oct 27, 2004 | 7.925 | 8.003 | 7.909 | 7.966 | 516,006 | +0.08(+1.06%) |
Oct 26, 2004 | 7.888 | 7.919 | 7.846 | 7.883 | 370,520 | +0.05(+0.67%) |
Oct 25, 2004 | 7.779 | 7.852 | 7.773 | 7.831 | 649,224 | +0.04(+0.54%) |
Oct 22, 2004 | 7.799 | 7.831 | 7.721 | 7.789 | 325,474 | -0.02(-0.20%) |
Oct 21, 2004 | 7.763 | 7.805 | 7.737 | 7.805 | 206,249 | +0.12(+1.56%) |
Oct 20, 2004 | 7.747 | 7.747 | 7.669 | 7.685 | 215,449 | +0.04(+0.55%) |
Oct 19, 2004 | 7.679 | 7.732 | 7.643 | 7.643 | 199,348 | -0.03(-0.34%) |
Oct 18, 2004 | 7.726 | 7.726 | 7.617 | 7.669 | 246,502 | -0.07(-0.88%) |
Oct 15, 2004 | 7.747 | 7.758 | 7.705 | 7.737 | 118,267 | +0.07(+0.95%) |
Oct 14, 2004 | 7.669 | 7.716 | 7.643 | 7.664 | 795,860 | +0.02(+0.20%) |
Oct 13, 2004 | 7.674 | 7.674 | 7.575 | 7.648 | 582,327 | -0.11(-1.48%) |
Oct 12, 2004 | 7.721 | 7.773 | 7.695 | 7.763 | 300,172 | -0.01(-0.07%) |
Oct 11, 2004 | 7.752 | 7.768 | 7.732 | 7.768 | 177,113 | +0.03(+0.34%) |
Oct 08, 2004 | 7.705 | 7.747 | 7.674 | 7.742 | 238,834 | +0.08(+1.02%) |
Oct 07, 2004 | 7.638 | 7.690 | 7.622 | 7.664 | 162,737 | +0.01(+0.08%) |
Oct 06, 2004 | 7.617 | 7.659 | 7.575 | 7.658 | 180,755 | +0.03(+0.33%) |
Oct 05, 2004 | 7.643 | 7.669 | 7.617 | 7.632 | 173,279 | -0.01(-0.14%) |
Oct 04, 2004 | 7.653 | 7.653 | 7.617 | 7.643 | 539,774 | +0.03(+0.34%) |