Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 1,125 | -0.05(-0.76%) |
Dec 30, 2004 | 6.970 | 6.986 | 6.920 | 6.986 | 8,253 | +0.06(+0.81%) |
Dec 29, 2004 | 6.960 | 6.970 | 6.890 | 6.930 | 20,259 | -0.07(-0.95%) |
Dec 28, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 6.970 | 6.997 | 6.970 | 6.997 | 750 | +0.02(+0.31%) |
Dec 23, 2004 | 6.976 | 6.976 | 6.976 | 6.976 | 750 | -0.02(-0.30%) |
Dec 22, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 750 | -0.02(-0.27%) |
Dec 17, 2004 | 6.997 | 7.016 | 6.997 | 7.016 | 1,500 | -0.01(-0.11%) |
Dec 16, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.06(+0.92%) |
Dec 14, 2004 | 7.024 | 7.040 | 6.960 | 6.960 | 6,377 | -0.10(-1.47%) |
Dec 13, 2004 | 7.157 | 7.157 | 7.064 | 7.064 | 7,503 | -0.02(-0.34%) |
Dec 10, 2004 | 7.087 | 7.087 | 7.087 | 7.087 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.087 | 7.087 | 7.087 | 7.087 | 750 | +0.05(+0.72%) |
Dec 08, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.05(-0.75%) |
Dec 07, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 1,500 | +0.00(+0.00%) |
Dec 06, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 1,500 | -0.02(-0.23%) |
Dec 03, 2004 | 7.106 | 7.106 | 7.106 | 7.106 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.106 | 7.106 | 7.106 | 7.106 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.106 | 7.106 | 7.106 | 7.106 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.157 | 7.210 | 7.106 | 7.106 | 13,130 | +0.02(+0.23%) |
Nov 29, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 4,877 | -0.24(-3.27%) |
Nov 26, 2004 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.389 | 7.389 | 7.330 | 7.330 | 3,376 | -0.06(-0.87%) |
Nov 23, 2004 | 7.357 | 7.399 | 7.357 | 7.394 | 13,881 | +0.06(+0.87%) |
Nov 22, 2004 | 7.330 | 7.330 | 7.330 | 7.330 | 3,001 | -0.03(-0.36%) |
Nov 19, 2004 | 7.151 | 7.397 | 7.151 | 7.357 | 19,508 | +0.21(+2.95%) |
Nov 18, 2004 | 7.157 | 7.157 | 7.141 | 7.146 | 3,751 | -0.02(-0.33%) |
Nov 17, 2004 | 7.125 | 7.170 | 7.125 | 7.170 | 2,251 | +0.00(+0.04%) |
Nov 16, 2004 | 7.167 | 7.167 | 7.167 | 7.167 | 375 | -0.04(-0.55%) |
Nov 15, 2004 | 7.165 | 7.207 | 7.165 | 7.207 | 4,126 | +0.04(+0.52%) |
Nov 12, 2004 | 7.157 | 7.170 | 7.157 | 7.170 | 1,125 | +0.07(+0.94%) |
Nov 11, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 375 | +0.00(+0.00%) |
Nov 10, 2004 | 7.154 | 7.154 | 7.103 | 7.103 | 2,251 | -0.06(-0.89%) |
Nov 09, 2004 | 7.167 | 7.167 | 7.167 | 7.167 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.162 | 7.167 | 7.133 | 7.167 | 2,626 | -0.02(-0.22%) |
Nov 05, 2004 | 7.143 | 7.183 | 7.143 | 7.183 | 8,628 | +0.04(+0.60%) |
Nov 04, 2004 | 7.141 | 7.141 | 7.141 | 7.141 | 750 | -0.04(-0.59%) |
Nov 03, 2004 | 7.207 | 7.210 | 7.183 | 7.183 | 4,502 | +0.00(+0.00%) |
Nov 02, 2004 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.111 | 7.183 | 7.111 | 7.183 | 3,376 | +0.07(+1.01%) |
Oct 29, 2004 | 7.109 | 7.111 | 7.109 | 7.111 | 1,500 | +0.01(+0.15%) |
Oct 28, 2004 | 7.103 | 7.103 | 7.101 | 7.101 | 1,875 | -0.02(-0.22%) |
Oct 27, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.210 | 7.210 | 7.117 | 7.117 | 3,001 | -0.03(-0.37%) |
Oct 22, 2004 | 7.197 | 7.197 | 7.143 | 7.143 | 2,251 | -0.07(-0.92%) |
Oct 21, 2004 | 7.157 | 7.210 | 7.157 | 7.210 | 1,125 | +0.04(+0.52%) |
Oct 20, 2004 | 7.117 | 7.173 | 7.117 | 7.173 | 3,376 | +0.10(+1.43%) |
Oct 19, 2004 | 7.071 | 7.071 | 7.071 | 7.071 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.074 | 7.074 | 7.069 | 7.071 | 1,875 | -0.01(-0.11%) |
Oct 15, 2004 | 7.079 | 7.079 | 7.079 | 7.079 | 1,125 | -0.02(-0.34%) |
Oct 14, 2004 | 7.098 | 7.103 | 7.098 | 7.103 | 1,125 | +0.00(+0.00%) |
Oct 13, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 3,751 | +0.04(+0.57%) |
Oct 11, 2004 | 7.141 | 7.141 | 7.064 | 7.064 | 4,502 | -0.13(-1.82%) |
Oct 08, 2004 | 7.117 | 7.194 | 7.117 | 7.194 | 1,875 | +0.07(+0.93%) |
Oct 07, 2004 | 7.127 | 7.127 | 7.127 | 7.127 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.157 | 7.157 | 7.127 | 7.127 | 4,126 | +0.02(+0.34%) |
Oct 05, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 375 | -0.01(-0.19%) |
Oct 04, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 375 | +0.00(+0.04%) |