Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2004 | 9.240 | 9.347 | 9.233 | 9.262 | 34,944 | -0.08(-0.84%) |
Dec 28, 2004 | 9.404 | 9.453 | 9.340 | 9.340 | 23,249 | -0.06(-0.60%) |
Dec 27, 2004 | 9.446 | 9.475 | 9.297 | 9.397 | 36,071 | +0.06(+0.68%) |
Dec 23, 2004 | 9.389 | 9.389 | 9.247 | 9.333 | 22,262 | +0.09(+1.00%) |
Dec 22, 2004 | 9.411 | 9.411 | 9.226 | 9.240 | 65,379 | -0.14(-1.51%) |
Dec 21, 2004 | 9.368 | 9.382 | 9.241 | 9.382 | 30,576 | +0.01(+0.15%) |
Dec 20, 2004 | 9.226 | 9.368 | 9.226 | 9.368 | 28,885 | +0.11(+1.15%) |
Dec 17, 2004 | 9.333 | 9.368 | 9.219 | 9.262 | 55,093 | -0.21(-2.25%) |
Dec 16, 2004 | 9.134 | 9.475 | 9.127 | 9.475 | 66,788 | +0.22(+2.38%) |
Dec 15, 2004 | 9.148 | 9.283 | 9.148 | 9.255 | 50,302 | +0.11(+1.24%) |
Dec 14, 2004 | 9.106 | 9.198 | 9.106 | 9.141 | 76,228 | -0.09(-0.92%) |
Dec 13, 2004 | 9.162 | 9.233 | 8.964 | 9.226 | 49,879 | +0.06(+0.61%) |
Dec 10, 2004 | 9.077 | 9.186 | 8.871 | 9.170 | 48,188 | +0.20(+2.22%) |
Dec 09, 2004 | 8.928 | 9.035 | 8.822 | 8.971 | 33,394 | +0.04(+0.48%) |
Dec 08, 2004 | 8.765 | 9.027 | 8.765 | 8.928 | 65,942 | +0.09(+0.96%) |
Dec 07, 2004 | 9.084 | 9.084 | 8.822 | 8.843 | 153,584 | -0.25(-2.73%) |
Dec 06, 2004 | 9.098 | 9.098 | 8.871 | 9.091 | 174,015 | -0.14(-1.54%) |
Dec 03, 2004 | 9.226 | 9.262 | 9.120 | 9.233 | 71,438 | +0.00(+0.00%) |
Dec 02, 2004 | 9.247 | 9.269 | 9.141 | 9.233 | 54,811 | +0.13(+1.48%) |
Dec 01, 2004 | 9.063 | 9.411 | 8.985 | 9.098 | 221,359 | +0.02(+0.23%) |
Nov 30, 2004 | 8.942 | 9.084 | 8.928 | 9.077 | 91,305 | +0.13(+1.43%) |
Nov 29, 2004 | 8.836 | 8.978 | 8.758 | 8.949 | 199,941 | +0.22(+2.52%) |
Nov 26, 2004 | 8.708 | 8.729 | 8.673 | 8.729 | 70,310 | +0.02(+0.24%) |
Nov 24, 2004 | 8.772 | 8.779 | 8.637 | 8.708 | 70,733 | -0.04(-0.49%) |
Nov 23, 2004 | 8.807 | 8.807 | 8.666 | 8.751 | 50,020 | +0.06(+0.65%) |
Nov 22, 2004 | 8.623 | 8.772 | 8.623 | 8.694 | 93,841 | +0.00(+0.00%) |
Nov 19, 2004 | 8.623 | 8.758 | 8.623 | 8.694 | 59,179 | +0.00(+0.00%) |
Nov 18, 2004 | 8.708 | 8.729 | 8.680 | 8.694 | 192,192 | -0.01(-0.08%) |
Nov 17, 2004 | 8.758 | 8.829 | 8.701 | 8.701 | 99,195 | +0.01(+0.08%) |
Nov 16, 2004 | 8.829 | 8.829 | 8.680 | 8.694 | 140,621 | -0.09(-1.05%) |
Nov 15, 2004 | 8.800 | 8.829 | 8.729 | 8.786 | 199,519 | -0.01(-0.08%) |
Nov 12, 2004 | 8.800 | 8.800 | 8.687 | 8.793 | 280,961 | +0.09(+1.06%) |
Nov 11, 2004 | 8.722 | 8.786 | 8.687 | 8.701 | 77,496 | +0.01(+0.08%) |
Nov 10, 2004 | 8.701 | 8.800 | 8.673 | 8.694 | 165,420 | +0.00(+0.00%) |
Nov 09, 2004 | 8.566 | 8.772 | 8.566 | 8.694 | 186,978 | +0.00(+0.00%) |
Nov 08, 2004 | 8.744 | 8.744 | 8.666 | 8.694 | 36,634 | +0.00(+0.00%) |
Nov 05, 2004 | 8.744 | 8.744 | 8.602 | 8.694 | 73,974 | +0.00(+0.00%) |
Nov 04, 2004 | 8.800 | 8.800 | 8.687 | 8.694 | 79,469 | -0.04(-0.49%) |
Nov 03, 2004 | 8.800 | 8.800 | 8.673 | 8.736 | 53,966 | +0.07(+0.82%) |
Nov 02, 2004 | 8.673 | 8.715 | 8.630 | 8.666 | 31,844 | -0.06(-0.73%) |