Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.584 | 8.860 | 8.584 | 8.860 | 2,945 | +0.25(+2.86%) |
Dec 30, 2004 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 8.614 | 8.614 | 8.466 | 8.614 | 1,117 | +0.19(+2.22%) |
Dec 27, 2004 | 8.387 | 8.699 | 8.190 | 8.427 | 6,602 | -0.67(-7.36%) |
Dec 23, 2004 | 9.096 | 9.096 | 9.096 | 9.096 | 2,031 | +0.09(+0.98%) |
Dec 22, 2004 | 9.007 | 9.007 | 9.007 | 9.007 | 101 | +0.15(+1.67%) |
Dec 21, 2004 | 8.368 | 8.860 | 8.230 | 8.860 | 15,135 | +0.41(+4.90%) |
Dec 20, 2004 | 8.299 | 8.761 | 8.299 | 8.446 | 1,625 | -0.33(-3.81%) |
Dec 17, 2004 | 8.181 | 8.860 | 8.181 | 8.781 | 5,383 | +0.07(+0.79%) |
Dec 16, 2004 | 8.190 | 8.712 | 8.190 | 8.712 | 3,961 | +0.10(+1.14%) |
Dec 15, 2004 | 8.230 | 8.712 | 8.230 | 8.614 | 3,149 | +0.00(+0.00%) |
Dec 14, 2004 | 8.456 | 8.614 | 8.249 | 8.614 | 5,790 | +0.39(+4.79%) |
Dec 13, 2004 | 8.249 | 8.249 | 8.200 | 8.220 | 1,625 | -0.02(-0.24%) |
Dec 10, 2004 | 8.230 | 8.240 | 8.210 | 8.240 | 812 | +0.05(+0.60%) |
Dec 09, 2004 | 8.377 | 8.387 | 8.190 | 8.190 | 1,726 | -0.46(-5.35%) |
Dec 08, 2004 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.633 | 8.653 | 8.633 | 8.653 | 1,015 | +0.08(+0.92%) |
Dec 06, 2004 | 8.358 | 8.574 | 8.358 | 8.574 | 5,891 | +0.43(+5.32%) |
Dec 03, 2004 | 8.171 | 8.299 | 8.141 | 8.141 | 1,625 | +0.01(+0.12%) |
Dec 02, 2004 | 8.574 | 8.574 | 8.131 | 8.131 | 812 | +0.00(+0.00%) |
Dec 01, 2004 | 8.131 | 8.131 | 8.131 | 8.131 | 609 | -0.02(-0.24%) |
Nov 30, 2004 | 8.151 | 8.151 | 8.151 | 8.151 | 304 | +0.00(+0.00%) |
Nov 29, 2004 | 8.151 | 8.151 | 8.151 | 8.151 | 2,641 | +0.01(+0.12%) |
Nov 26, 2004 | 8.141 | 8.141 | 8.141 | 8.141 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 8.141 | 8.141 | 8.141 | 8.141 | 304 | -0.03(-0.36%) |
Nov 23, 2004 | 8.181 | 8.181 | 8.171 | 8.171 | 406 | -0.27(-3.15%) |
Nov 22, 2004 | 8.308 | 8.436 | 8.210 | 8.436 | 406 | +0.27(+3.37%) |
Nov 19, 2004 | 8.564 | 8.623 | 8.162 | 8.162 | 2,945 | -0.48(-5.57%) |
Nov 18, 2004 | 8.643 | 8.643 | 8.643 | 8.643 | 507 | +0.18(+2.09%) |
Nov 17, 2004 | 8.387 | 8.466 | 8.387 | 8.466 | 812 | +0.03(+0.35%) |
Nov 16, 2004 | 8.269 | 8.466 | 8.269 | 8.436 | 1,218 | +0.07(+0.82%) |
Nov 15, 2004 | 8.121 | 8.368 | 8.121 | 8.368 | 1,726 | +0.22(+2.66%) |
Nov 12, 2004 | 8.368 | 8.368 | 8.151 | 8.151 | 914 | -0.04(-0.48%) |
Nov 11, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.181 | 8.555 | 8.131 | 8.190 | 9,447 | -0.18(-2.12%) |
Nov 09, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 101 | -0.13(-1.51%) |
Nov 08, 2004 | 8.712 | 8.712 | 8.132 | 8.496 | 8,329 | -0.26(-2.92%) |
Nov 05, 2004 | 8.210 | 8.751 | 8.210 | 8.751 | 4,469 | +0.31(+3.61%) |
Nov 04, 2004 | 8.476 | 8.476 | 8.220 | 8.446 | 2,539 | -0.25(-2.83%) |
Nov 03, 2004 | 8.692 | 8.712 | 7.954 | 8.692 | 5,180 | +0.81(+10.22%) |
Nov 02, 2004 | 7.886 | 7.886 | 7.886 | 7.886 | 101 | -0.35(-4.29%) |
Nov 01, 2004 | 7.965 | 8.368 | 7.965 | 8.240 | 3,149 | -0.03(-0.36%) |
Oct 29, 2004 | 8.072 | 8.269 | 8.072 | 8.269 | 3,453 | +0.35(+4.48%) |
Oct 28, 2004 | 7.944 | 7.944 | 7.885 | 7.915 | 304 | -0.03(-0.37%) |
Oct 27, 2004 | 7.895 | 8.446 | 7.865 | 7.944 | 3,047 | -0.23(-2.77%) |
Oct 26, 2004 | 7.885 | 8.358 | 7.875 | 8.171 | 4,571 | -0.11(-1.31%) |
Oct 25, 2004 | 8.269 | 8.663 | 8.269 | 8.279 | 2,437 | +0.29(+3.57%) |
Oct 22, 2004 | 8.121 | 8.121 | 7.925 | 7.993 | 406 | -0.13(-1.58%) |
Oct 21, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 203 | -0.22(-2.60%) |
Oct 20, 2004 | 8.269 | 8.653 | 7.993 | 8.338 | 1,828 | -0.32(-3.64%) |
Oct 19, 2004 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | -0.07(-0.79%) |
Oct 18, 2004 | 8.702 | 8.722 | 8.702 | 8.722 | 203 | +0.50(+6.11%) |
Oct 15, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 8.171 | 8.368 | 8.171 | 8.220 | 1,930 | -0.01(-0.12%) |
Oct 13, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 609 | -0.52(-5.96%) |
Oct 12, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.171 | 8.751 | 8.171 | 8.751 | 1,930 | +0.24(+2.77%) |
Oct 06, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.505 | 8.515 | 8.496 | 8.515 | 3,758 | +0.23(+2.73%) |