Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.533 | 7.548 | 7.483 | 7.526 | 23,946 | -0.00(-0.02%) |
Dec 30, 2004 | 7.504 | 7.527 | 7.485 | 7.527 | 15,736 | +0.03(+0.39%) |
Dec 29, 2004 | 7.482 | 7.511 | 7.456 | 7.498 | 11,631 | +0.02(+0.27%) |
Dec 28, 2004 | 7.498 | 7.520 | 7.438 | 7.477 | 257,255 | +0.00(+0.06%) |
Dec 27, 2004 | 7.504 | 7.504 | 7.447 | 7.473 | 32,156 | -0.02(-0.23%) |
Dec 23, 2004 | 7.453 | 7.498 | 7.453 | 7.491 | 344,147 | -0.04(-0.52%) |
Dec 22, 2004 | 7.526 | 7.581 | 7.526 | 7.530 | 456,354 | -0.01(-0.14%) |
Dec 21, 2004 | 7.496 | 7.657 | 7.463 | 7.540 | 47,209 | +0.07(+0.88%) |
Dec 20, 2004 | 7.511 | 7.536 | 7.438 | 7.475 | 43,788 | -0.01(-0.10%) |
Dec 17, 2004 | 7.504 | 7.508 | 7.434 | 7.482 | 203,888 | +0.01(+0.16%) |
Dec 16, 2004 | 7.570 | 7.583 | 7.469 | 7.470 | 32,841 | -0.10(-1.31%) |
Dec 15, 2004 | 7.570 | 7.587 | 7.540 | 7.570 | 65,682 | +0.04(+0.50%) |
Dec 14, 2004 | 7.476 | 7.540 | 7.470 | 7.532 | 26,683 | +0.06(+0.74%) |
Dec 13, 2004 | 7.511 | 7.514 | 7.433 | 7.476 | 23,262 | +0.04(+0.51%) |
Dec 10, 2004 | 7.454 | 7.454 | 7.438 | 7.438 | 2,052 | -0.03(-0.43%) |
Dec 09, 2004 | 7.388 | 7.470 | 7.347 | 7.470 | 30,788 | -0.03(-0.41%) |
Dec 08, 2004 | 7.548 | 7.548 | 7.477 | 7.501 | 41,735 | -0.02(-0.27%) |
Dec 07, 2004 | 7.665 | 7.681 | 7.521 | 7.521 | 21,209 | -0.14(-1.78%) |
Dec 06, 2004 | 7.613 | 7.657 | 7.608 | 7.657 | 51,314 | +0.08(+1.12%) |
Dec 03, 2004 | 7.635 | 7.672 | 7.572 | 7.572 | 54,051 | +0.02(+0.31%) |
Dec 02, 2004 | 7.526 | 7.736 | 7.491 | 7.549 | 25,999 | +0.03(+0.41%) |
Dec 01, 2004 | 7.418 | 7.518 | 7.418 | 7.518 | 23,262 | +0.10(+1.38%) |
Nov 30, 2004 | 7.410 | 7.431 | 7.366 | 7.416 | 25,999 | -0.05(-0.70%) |
Nov 29, 2004 | 7.454 | 7.469 | 7.410 | 7.469 | 54,735 | +0.05(+0.73%) |
Nov 26, 2004 | 7.426 | 7.426 | 7.415 | 7.415 | 1,368 | +0.02(+0.26%) |
Nov 24, 2004 | 7.412 | 7.445 | 7.382 | 7.396 | 17,788 | -0.01(-0.16%) |
Nov 23, 2004 | 7.453 | 7.454 | 7.407 | 7.407 | 4,789 | -0.00(-0.02%) |
Nov 22, 2004 | 7.330 | 7.409 | 7.324 | 7.409 | 23,946 | -0.01(-0.08%) |
Nov 19, 2004 | 7.532 | 7.532 | 7.404 | 7.415 | 10,262 | -0.13(-1.69%) |
Nov 18, 2004 | 7.511 | 7.552 | 7.491 | 7.542 | 104,681 | +0.06(+0.80%) |
Nov 17, 2004 | 7.428 | 7.548 | 7.428 | 7.482 | 34,893 | +0.09(+1.19%) |
Nov 16, 2004 | 7.368 | 7.396 | 7.330 | 7.394 | 23,946 | -0.06(-0.80%) |
Nov 15, 2004 | 7.374 | 7.491 | 7.374 | 7.454 | 44,472 | +0.10(+1.41%) |
Nov 12, 2004 | 7.315 | 7.350 | 7.274 | 7.350 | 30,788 | +0.08(+1.09%) |
Nov 11, 2004 | 7.233 | 7.306 | 7.200 | 7.271 | 6,841 | +0.05(+0.63%) |
Nov 10, 2004 | 7.249 | 7.249 | 7.185 | 7.226 | 19,157 | -0.05(-0.70%) |
Nov 09, 2004 | 7.264 | 7.277 | 7.220 | 7.277 | 45,840 | +0.04(+0.57%) |
Nov 08, 2004 | 7.252 | 7.279 | 7.236 | 7.236 | 32,841 | -0.04(-0.48%) |
Nov 05, 2004 | 7.264 | 7.285 | 7.241 | 7.271 | 158,732 | +0.05(+0.63%) |
Nov 04, 2004 | 7.118 | 7.226 | 7.096 | 7.226 | 19,157 | +0.09(+1.23%) |
Nov 03, 2004 | 7.235 | 7.235 | 7.138 | 7.138 | 38,314 | +0.08(+1.12%) |
Nov 02, 2004 | 7.064 | 7.168 | 7.059 | 7.059 | 88,944 | -0.02(-0.25%) |
Nov 01, 2004 | 7.030 | 7.095 | 7.016 | 7.077 | 43,788 | +0.03(+0.37%) |
Oct 29, 2004 | 7.058 | 7.080 | 7.036 | 7.051 | 14,367 | -0.01(-0.10%) |
Oct 28, 2004 | 7.051 | 7.059 | 7.001 | 7.058 | 32,841 | +0.04(+0.60%) |
Oct 27, 2004 | 6.928 | 7.051 | 6.928 | 7.016 | 15,736 | +0.20(+2.89%) |
Oct 26, 2004 | 6.829 | 6.862 | 6.818 | 6.818 | 10,947 | -0.04(-0.64%) |
Oct 25, 2004 | 6.811 | 6.862 | 6.804 | 6.862 | 17,788 | -0.01(-0.11%) |
Oct 22, 2004 | 6.985 | 6.985 | 6.869 | 6.869 | 16,420 | -0.15(-2.12%) |
Oct 21, 2004 | 6.913 | 7.021 | 6.913 | 7.019 | 19,157 | +0.11(+1.52%) |
Oct 20, 2004 | 6.867 | 6.928 | 6.867 | 6.913 | 8,894 | +0.03(+0.40%) |
Oct 19, 2004 | 6.983 | 7.001 | 6.884 | 6.886 | 35,577 | +0.02(+0.23%) |
Oct 18, 2004 | 6.767 | 6.869 | 6.731 | 6.869 | 94,418 | +0.06(+0.86%) |
Oct 15, 2004 | 6.824 | 6.840 | 6.811 | 6.811 | 73,892 | +0.02(+0.32%) |
Oct 14, 2004 | 6.833 | 6.833 | 6.745 | 6.789 | 19,157 | -0.08(-1.15%) |
Oct 13, 2004 | 6.875 | 6.875 | 6.868 | 6.868 | 13,683 | +0.06(+0.84%) |
Oct 12, 2004 | 6.732 | 6.817 | 6.732 | 6.811 | 24,630 | -0.06(-0.94%) |
Oct 11, 2004 | 6.855 | 6.877 | 6.855 | 6.875 | 10,262 | +0.02(+0.32%) |
Oct 08, 2004 | 6.929 | 6.929 | 6.812 | 6.853 | 21,209 | -0.16(-2.29%) |
Oct 07, 2004 | 7.016 | 7.016 | 6.973 | 7.014 | 14,367 | +0.01(+0.21%) |
Oct 06, 2004 | 6.969 | 7.001 | 6.957 | 7.000 | 6,157 | +0.05(+0.72%) |
Oct 05, 2004 | 6.928 | 6.994 | 6.928 | 6.950 | 45,156 | -0.06(-0.83%) |
Oct 04, 2004 | 7.023 | 7.030 | 6.972 | 7.008 | 25,999 | +0.13(+1.93%) |