Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.783 | 7.790 | 7.783 | 7.790 | 8,904 | +0.01(+0.09%) |
Dec 30, 2004 | 7.763 | 7.783 | 7.763 | 7.783 | 4,897 | +0.02(+0.26%) |
Dec 29, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 890 | +0.00(+0.00%) |
Dec 16, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.763 | 7.763 | 7.763 | 7.763 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.742 | 7.763 | 7.742 | 7.763 | 2,968 | +0.07(+0.96%) |
Dec 10, 2004 | 7.742 | 7.742 | 7.689 | 7.689 | 5,490 | -0.03(-0.35%) |
Dec 09, 2004 | 7.722 | 7.729 | 7.682 | 7.716 | 7,420 | +0.13(+1.69%) |
Dec 08, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.655 | 7.655 | 7.588 | 7.588 | 1,929 | -0.03(-0.35%) |
Dec 01, 2004 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 7.614 | 7.614 | 7.614 | 7.614 | 445 | -0.07(-0.88%) |
Nov 26, 2004 | 7.682 | 7.682 | 7.682 | 7.682 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.682 | 7.682 | 7.682 | 7.682 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 7.682 | 7.682 | 7.682 | 7.682 | 742 | -0.03(-0.44%) |
Nov 22, 2004 | 7.716 | 7.716 | 7.716 | 7.716 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 7.716 | 7.716 | 7.716 | 7.716 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.716 | 7.716 | 7.716 | 7.716 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 7.716 | 7.716 | 7.716 | 7.716 | 593 | -0.01(-0.09%) |
Nov 16, 2004 | 7.722 | 7.722 | 7.722 | 7.722 | 1,484 | +0.03(+0.35%) |
Nov 15, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 296 | +0.02(+0.26%) |
Nov 05, 2004 | 7.675 | 7.675 | 7.675 | 7.675 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 7.675 | 7.675 | 7.675 | 7.675 | 1,484 | +0.03(+0.35%) |
Nov 03, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.635 | 7.648 | 7.554 | 7.648 | 11,872 | +0.09(+1.25%) |
Oct 29, 2004 | 7.554 | 7.554 | 7.554 | 7.554 | 1,632 | -0.09(-1.23%) |
Oct 28, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 1,484 | +0.13(+1.79%) |
Oct 27, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.540 | 7.540 | 7.513 | 7.513 | 3,116 | -0.05(-0.62%) |
Oct 22, 2004 | 7.561 | 7.561 | 7.561 | 7.561 | 1,929 | -0.10(-1.32%) |
Oct 21, 2004 | 7.574 | 7.662 | 7.574 | 7.662 | 2,671 | +0.11(+1.52%) |
Oct 20, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 7.554 | 7.567 | 7.547 | 7.547 | 3,264 | -0.09(-1.15%) |
Oct 14, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 445 | +0.03(+0.44%) |
Oct 08, 2004 | 7.554 | 7.601 | 7.554 | 7.601 | 3,561 | -0.07(-0.88%) |
Oct 07, 2004 | 7.668 | 7.668 | 7.668 | 7.668 | 593 | -0.03(-0.44%) |
Oct 06, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |