Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.864 | 9.915 | 9.808 | 9.808 | 6,672 | -0.06(-0.61%) |
Dec 30, 2004 | 9.920 | 9.975 | 9.864 | 9.869 | 19,155 | -0.01(-0.09%) |
Dec 29, 2004 | 9.896 | 9.966 | 9.850 | 9.878 | 16,357 | -0.11(-1.07%) |
Dec 28, 2004 | 9.952 | 9.985 | 9.915 | 9.985 | 13,989 | +0.13(+1.27%) |
Dec 27, 2004 | 9.618 | 9.859 | 9.618 | 9.859 | 15,496 | +0.37(+3.87%) |
Dec 23, 2004 | 9.525 | 9.525 | 9.483 | 9.492 | 5,165 | -0.01(-0.15%) |
Dec 22, 2004 | 9.474 | 9.525 | 9.474 | 9.506 | 14,635 | +0.04(+0.39%) |
Dec 21, 2004 | 9.502 | 9.502 | 9.455 | 9.469 | 1,076 | -0.01(-0.10%) |
Dec 20, 2004 | 9.525 | 9.525 | 9.478 | 9.478 | 1,506 | -0.06(-0.58%) |
Dec 17, 2004 | 9.469 | 9.534 | 9.469 | 9.534 | 3,658 | +0.10(+1.03%) |
Dec 16, 2004 | 9.353 | 9.506 | 9.353 | 9.436 | 6,241 | +0.08(+0.89%) |
Dec 15, 2004 | 9.752 | 9.752 | 9.292 | 9.353 | 31,423 | -0.38(-3.91%) |
Dec 14, 2004 | 9.520 | 9.752 | 9.502 | 9.734 | 10,761 | +0.21(+2.24%) |
Dec 13, 2004 | 9.409 | 9.520 | 9.404 | 9.520 | 25,181 | +0.11(+1.19%) |
Dec 10, 2004 | 9.432 | 9.436 | 9.409 | 9.409 | 5,595 | -0.02(-0.25%) |
Dec 09, 2004 | 9.413 | 9.432 | 9.413 | 9.432 | 1,937 | -0.00(-0.05%) |
Dec 08, 2004 | 9.409 | 9.440 | 9.409 | 9.436 | 2,367 | +0.02(+0.25%) |
Dec 07, 2004 | 9.432 | 9.455 | 9.413 | 9.413 | 6,241 | -0.02(-0.20%) |
Dec 06, 2004 | 9.339 | 9.432 | 9.241 | 9.432 | 14,635 | -0.01(-0.10%) |
Dec 03, 2004 | 9.502 | 9.506 | 9.441 | 9.441 | 9,685 | -0.03(-0.34%) |
Dec 02, 2004 | 9.441 | 9.506 | 9.432 | 9.474 | 12,698 | -0.03(-0.34%) |
Dec 01, 2004 | 9.409 | 9.506 | 9.316 | 9.506 | 3,228 | +0.12(+1.29%) |
Nov 30, 2004 | 9.316 | 9.385 | 9.260 | 9.385 | 12,698 | +0.12(+1.25%) |
Nov 29, 2004 | 9.292 | 9.339 | 9.265 | 9.269 | 19,155 | +0.07(+0.76%) |
Nov 26, 2004 | 9.074 | 9.200 | 9.074 | 9.200 | 3,013 | +0.15(+1.69%) |
Nov 24, 2004 | 8.832 | 9.107 | 8.828 | 9.046 | 27,979 | +0.24(+2.74%) |
Nov 23, 2004 | 8.791 | 8.805 | 8.791 | 8.805 | 2,367 | +0.02(+0.21%) |
Nov 22, 2004 | 8.767 | 8.791 | 8.721 | 8.786 | 26,903 | +0.02(+0.21%) |
Nov 19, 2004 | 8.786 | 8.786 | 8.767 | 8.767 | 3,443 | -0.02(-0.21%) |
Nov 18, 2004 | 8.781 | 8.805 | 8.763 | 8.786 | 9,470 | +0.00(+0.05%) |
Nov 17, 2004 | 8.800 | 8.805 | 8.777 | 8.781 | 16,142 | +0.01(+0.16%) |
Nov 16, 2004 | 8.781 | 8.805 | 8.763 | 8.767 | 13,344 | -0.01(-0.11%) |
Nov 15, 2004 | 8.744 | 8.781 | 8.744 | 8.777 | 6,672 | +0.07(+0.75%) |
Nov 12, 2004 | 8.605 | 8.712 | 8.605 | 8.712 | 5,595 | +0.07(+0.86%) |
Nov 11, 2004 | 8.526 | 8.637 | 8.526 | 8.637 | 3,658 | +0.11(+1.31%) |
Nov 10, 2004 | 8.419 | 8.549 | 8.419 | 8.526 | 10,761 | +0.05(+0.55%) |
Nov 09, 2004 | 8.735 | 8.777 | 8.479 | 8.479 | 16,142 | -0.16(-1.88%) |
Nov 08, 2004 | 8.688 | 8.735 | 8.642 | 8.642 | 8,824 | -0.16(-1.80%) |
Nov 05, 2004 | 8.758 | 8.828 | 8.758 | 8.800 | 18,509 | +0.04(+0.48%) |
Nov 04, 2004 | 8.758 | 8.795 | 8.702 | 8.758 | 13,559 | +0.07(+0.86%) |
Nov 03, 2004 | 8.619 | 8.735 | 8.619 | 8.684 | 12,913 | +0.09(+1.03%) |
Nov 02, 2004 | 8.633 | 8.633 | 8.554 | 8.595 | 3,874 | +0.00(+0.00%) |
Nov 01, 2004 | 8.619 | 8.642 | 8.465 | 8.595 | 17,003 | +0.02(+0.22%) |
Oct 29, 2004 | 8.493 | 8.642 | 8.461 | 8.577 | 13,989 | +0.08(+0.98%) |
Oct 28, 2004 | 8.591 | 8.642 | 8.493 | 8.493 | 8,178 | -0.05(-0.60%) |
Oct 27, 2004 | 8.512 | 8.582 | 8.465 | 8.544 | 26,257 | +0.02(+0.22%) |
Oct 26, 2004 | 8.470 | 8.530 | 8.470 | 8.526 | 15,496 | +0.07(+0.77%) |
Oct 25, 2004 | 8.321 | 8.591 | 8.293 | 8.461 | 37,880 | +0.12(+1.45%) |
Oct 22, 2004 | 8.131 | 8.363 | 8.131 | 8.340 | 18,079 | +0.26(+3.16%) |
Oct 21, 2004 | 8.084 | 8.136 | 8.084 | 8.084 | 5,165 | +0.06(+0.75%) |
Oct 20, 2004 | 7.968 | 8.033 | 7.968 | 8.024 | 3,443 | +0.00(+0.06%) |
Oct 19, 2004 | 7.940 | 8.047 | 7.940 | 8.019 | 5,380 | +0.08(+0.99%) |
Oct 18, 2004 | 7.829 | 7.940 | 7.829 | 7.940 | 10,115 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.889 | 7.829 | 7.852 | 5,380 | -0.04(-0.47%) |
Oct 14, 2004 | 7.852 | 7.889 | 7.838 | 7.889 | 12,268 | +0.00(+0.00%) |
Oct 13, 2004 | 7.885 | 7.889 | 7.885 | 7.889 | 9,254 | +0.04(+0.53%) |
Oct 12, 2004 | 7.843 | 7.847 | 7.843 | 7.847 | 5,165 | +0.03(+0.36%) |
Oct 11, 2004 | 7.806 | 7.861 | 7.806 | 7.820 | 3,228 | +0.01(+0.18%) |
Oct 08, 2004 | 7.801 | 7.852 | 7.801 | 7.806 | 1,937 | -0.01(-0.18%) |
Oct 07, 2004 | 7.852 | 7.857 | 7.820 | 7.820 | 2,152 | -0.05(-0.59%) |
Oct 06, 2004 | 7.852 | 7.912 | 7.852 | 7.866 | 3,228 | -0.04(-0.47%) |
Oct 05, 2004 | 7.899 | 7.903 | 7.894 | 7.903 | 5,380 | +0.00(+0.06%) |
Oct 04, 2004 | 7.810 | 7.899 | 7.810 | 7.899 | 25,827 | +0.11(+1.43%) |