Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.177 | 8.177 | 8.062 | 8.075 | 93,604 | -0.07(-0.85%) |
Dec 30, 2004 | 8.075 | 8.177 | 8.068 | 8.144 | 103,633 | +0.07(+0.86%) |
Dec 29, 2004 | 8.029 | 8.081 | 8.006 | 8.075 | 93,300 | +0.06(+0.78%) |
Dec 28, 2004 | 7.979 | 8.062 | 7.979 | 8.012 | 94,212 | +0.07(+0.87%) |
Dec 27, 2004 | 8.029 | 8.062 | 7.913 | 7.943 | 50,449 | -0.07(-0.86%) |
Dec 23, 2004 | 7.946 | 8.029 | 7.920 | 8.012 | 72,331 | +0.09(+1.12%) |
Dec 22, 2004 | 7.897 | 8.029 | 7.897 | 7.923 | 112,447 | +0.02(+0.29%) |
Dec 21, 2004 | 7.897 | 7.943 | 7.818 | 7.900 | 218,816 | +0.01(+0.08%) |
Dec 20, 2004 | 7.996 | 7.996 | 7.884 | 7.894 | 82,056 | -0.11(-1.32%) |
Dec 17, 2004 | 7.782 | 8.019 | 7.765 | 7.999 | 289,628 | +0.24(+3.05%) |
Dec 16, 2004 | 7.749 | 7.785 | 7.716 | 7.762 | 110,927 | +0.07(+0.86%) |
Dec 15, 2004 | 7.686 | 7.726 | 7.650 | 7.696 | 131,593 | +0.01(+0.17%) |
Dec 14, 2004 | 7.696 | 7.729 | 7.588 | 7.683 | 111,535 | -0.02(-0.21%) |
Dec 13, 2004 | 7.782 | 7.838 | 7.696 | 7.700 | 137,672 | -0.06(-0.76%) |
Dec 10, 2004 | 7.683 | 7.759 | 7.650 | 7.759 | 126,731 | +0.09(+1.20%) |
Dec 09, 2004 | 7.700 | 7.713 | 7.667 | 7.667 | 205,444 | -0.02(-0.21%) |
Dec 08, 2004 | 7.624 | 7.700 | 7.624 | 7.683 | 343,724 | +0.05(+0.69%) |
Dec 07, 2004 | 7.844 | 7.848 | 7.614 | 7.630 | 93,908 | -0.21(-2.73%) |
Dec 06, 2004 | 7.835 | 7.848 | 7.798 | 7.844 | 113,055 | +0.02(+0.29%) |
Dec 03, 2004 | 7.815 | 7.848 | 7.752 | 7.821 | 217,904 | +0.01(+0.08%) |
Dec 02, 2004 | 7.831 | 7.841 | 7.779 | 7.815 | 243,433 | -0.02(-0.21%) |
Dec 01, 2004 | 7.815 | 7.963 | 7.782 | 7.831 | 588,677 | +0.07(+0.85%) |
Nov 30, 2004 | 7.667 | 7.782 | 7.571 | 7.765 | 248,296 | +0.07(+0.90%) |
Nov 29, 2004 | 7.598 | 7.746 | 7.535 | 7.696 | 174,749 | +0.08(+1.08%) |
Nov 26, 2004 | 7.598 | 7.634 | 7.552 | 7.614 | 50,145 | +0.05(+0.65%) |
Nov 24, 2004 | 7.486 | 7.601 | 7.486 | 7.565 | 106,976 | +0.05(+0.61%) |
Nov 23, 2004 | 7.469 | 7.568 | 7.426 | 7.519 | 304,823 | +0.03(+0.44%) |
Nov 22, 2004 | 7.186 | 7.535 | 7.186 | 7.486 | 340,989 | +0.33(+4.60%) |
Nov 19, 2004 | 7.140 | 7.190 | 7.107 | 7.157 | 217,297 | +0.08(+1.16%) |
Nov 18, 2004 | 7.124 | 7.140 | 7.042 | 7.074 | 107,584 | -0.07(-0.92%) |
Nov 17, 2004 | 7.222 | 7.222 | 7.107 | 7.140 | 106,369 | -0.05(-0.69%) |
Nov 16, 2004 | 7.153 | 7.226 | 7.097 | 7.190 | 314,548 | +0.19(+2.68%) |
Nov 15, 2004 | 7.051 | 7.051 | 6.963 | 7.002 | 175,357 | -0.05(-0.75%) |
Nov 12, 2004 | 7.058 | 7.065 | 7.009 | 7.055 | 104,849 | +0.02(+0.23%) |
Nov 11, 2004 | 6.926 | 7.091 | 6.926 | 7.038 | 199,974 | +0.13(+1.86%) |
Nov 10, 2004 | 6.926 | 6.943 | 6.893 | 6.910 | 218,208 | +0.01(+0.10%) |
Nov 09, 2004 | 6.877 | 6.943 | 6.844 | 6.903 | 121,564 | +0.06(+0.87%) |
Nov 08, 2004 | 6.663 | 6.930 | 6.663 | 6.844 | 181,739 | +0.14(+2.06%) |
Nov 05, 2004 | 6.870 | 6.877 | 6.676 | 6.706 | 188,121 | -0.17(-2.49%) |
Nov 04, 2004 | 6.956 | 7.032 | 6.867 | 6.877 | 104,241 | -0.07(-0.99%) |
Nov 03, 2004 | 7.081 | 7.091 | 6.943 | 6.946 | 279,598 | -0.12(-1.68%) |
Nov 02, 2004 | 7.042 | 7.107 | 7.035 | 7.065 | 209,395 | +0.02(+0.33%) |
Nov 01, 2004 | 6.976 | 7.042 | 6.949 | 7.042 | 166,239 | +0.16(+2.39%) |
Oct 29, 2004 | 6.864 | 7.042 | 6.844 | 6.877 | 1,711,024 | +0.02(+0.24%) |
Oct 28, 2004 | 6.893 | 6.910 | 6.844 | 6.861 | 181,739 | -0.02(-0.24%) |
Oct 27, 2004 | 6.877 | 6.910 | 6.778 | 6.877 | 78,105 | +0.03(+0.48%) |
Oct 26, 2004 | 6.910 | 6.910 | 6.811 | 6.844 | 103,330 | -0.05(-0.72%) |
Oct 25, 2004 | 6.791 | 6.910 | 6.785 | 6.893 | 39,508 | +0.04(+0.53%) |
Oct 22, 2004 | 6.943 | 6.953 | 6.857 | 6.857 | 27,959 | -0.07(-1.00%) |
Oct 21, 2004 | 6.943 | 7.009 | 6.910 | 6.926 | 147,397 | -0.03(-0.47%) |
Oct 20, 2004 | 6.976 | 6.992 | 6.949 | 6.959 | 115,486 | -0.03(-0.38%) |
Oct 19, 2004 | 7.074 | 7.074 | 6.946 | 6.986 | 93,300 | -0.09(-1.26%) |
Oct 18, 2004 | 7.025 | 7.107 | 7.025 | 7.074 | 216,081 | +0.02(+0.23%) |
Oct 15, 2004 | 7.058 | 7.104 | 7.009 | 7.058 | 84,487 | +0.02(+0.28%) |
Oct 14, 2004 | 7.101 | 7.107 | 6.982 | 7.038 | 55,919 | -0.09(-1.25%) |
Oct 13, 2004 | 7.255 | 7.255 | 7.127 | 7.127 | 188,121 | -0.19(-2.65%) |
Oct 12, 2004 | 7.321 | 7.341 | 7.288 | 7.321 | 99,379 | -0.02(-0.22%) |
Oct 11, 2004 | 7.305 | 7.348 | 7.288 | 7.338 | 106,976 | +0.05(+0.68%) |
Oct 08, 2004 | 7.272 | 7.344 | 7.262 | 7.288 | 172,014 | +0.08(+1.10%) |
Oct 07, 2004 | 7.239 | 7.321 | 7.206 | 7.209 | 51,057 | -0.03(-0.41%) |
Oct 06, 2004 | 7.364 | 7.367 | 7.239 | 7.239 | 212,434 | -0.11(-1.52%) |
Oct 05, 2004 | 7.450 | 7.519 | 7.351 | 7.351 | 178,396 | -0.11(-1.50%) |
Oct 04, 2004 | 7.604 | 7.640 | 7.403 | 7.463 | 163,200 | -0.06(-0.79%) |