Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.600 | 7.730 | 7.550 | 7.650 | 55,700 | +0.01(+0.13%) |
Dec 30, 2004 | 7.750 | 7.750 | 7.500 | 7.640 | 5,700 | -0.01(-0.13%) |
Dec 29, 2004 | 7.700 | 7.700 | 7.650 | 7.650 | 900 | -0.10(-1.29%) |
Dec 28, 2004 | 7.800 | 7.800 | 7.630 | 7.750 | 14,000 | -0.02(-0.26%) |
Dec 27, 2004 | 7.730 | 7.770 | 7.720 | 7.770 | 4,300 | +0.05(+0.65%) |
Dec 23, 2004 | 7.750 | 7.800 | 7.700 | 7.720 | 26,300 | -0.13(-1.66%) |
Dec 22, 2004 | 7.700 | 7.870 | 7.700 | 7.850 | 31,000 | +0.28(+3.70%) |
Dec 21, 2004 | 7.500 | 7.670 | 7.500 | 7.570 | 38,200 | +0.08(+1.07%) |
Dec 20, 2004 | 7.800 | 7.890 | 7.400 | 7.490 | 33,200 | -0.30(-3.85%) |
Dec 17, 2004 | 7.880 | 7.980 | 7.700 | 7.790 | 16,300 | -0.09(-1.14%) |
Dec 16, 2004 | 7.400 | 7.900 | 7.400 | 7.880 | 28,700 | +0.33(+4.37%) |
Dec 15, 2004 | 7.000 | 7.650 | 7.000 | 7.550 | 94,200 | +0.47(+6.64%) |
Dec 14, 2004 | 7.010 | 7.090 | 7.000 | 7.080 | 16,500 | +0.08(+1.14%) |
Dec 13, 2004 | 7.000 | 7.040 | 6.750 | 7.000 | 20,800 | +0.00(+0.00%) |
Dec 10, 2004 | 6.990 | 7.000 | 6.800 | 7.000 | 18,000 | -0.03(-0.43%) |
Dec 09, 2004 | 7.000 | 7.070 | 6.940 | 7.030 | 18,100 | +0.00(+0.00%) |
Dec 08, 2004 | 7.010 | 7.150 | 6.990 | 7.030 | 14,900 | +0.02(+0.29%) |
Dec 07, 2004 | 7.180 | 7.180 | 7.000 | 7.010 | 12,100 | -0.19(-2.64%) |
Dec 06, 2004 | 7.300 | 7.390 | 7.200 | 7.200 | 11,200 | -0.14(-1.91%) |
Dec 03, 2004 | 7.250 | 7.340 | 7.200 | 7.340 | 9,300 | +0.05(+0.69%) |
Dec 02, 2004 | 7.150 | 7.290 | 7.150 | 7.290 | 16,900 | +0.11(+1.53%) |
Dec 01, 2004 | 7.150 | 7.270 | 7.120 | 7.180 | 18,600 | -0.12(-1.64%) |
Nov 30, 2004 | 7.200 | 7.350 | 7.100 | 7.300 | 8,500 | +0.06(+0.83%) |
Nov 29, 2004 | 7.400 | 7.400 | 7.010 | 7.240 | 15,600 | -0.06(-0.82%) |
Nov 26, 2004 | 7.000 | 7.450 | 7.000 | 7.300 | 4,000 | +0.20(+2.82%) |
Nov 24, 2004 | 7.400 | 7.400 | 7.000 | 7.100 | 33,900 | -0.32(-4.31%) |
Nov 23, 2004 | 7.350 | 7.500 | 7.350 | 7.420 | 6,700 | +0.00(+0.00%) |
Nov 22, 2004 | 7.380 | 7.450 | 7.300 | 7.420 | 17,400 | +0.04(+0.54%) |
Nov 19, 2004 | 7.500 | 7.500 | 7.270 | 7.380 | 35,500 | -0.27(-3.53%) |
Nov 18, 2004 | 7.520 | 7.660 | 7.500 | 7.650 | 23,000 | -0.02(-0.26%) |
Nov 17, 2004 | 7.670 | 7.750 | 7.550 | 7.670 | 24,200 | -0.05(-0.65%) |
Nov 16, 2004 | 7.850 | 7.850 | 7.420 | 7.720 | 86,800 | -0.17(-2.15%) |
Nov 15, 2004 | 7.850 | 7.900 | 7.710 | 7.890 | 48,800 | +0.05(+0.64%) |
Nov 12, 2004 | 7.720 | 7.940 | 7.710 | 7.840 | 21,700 | +0.13(+1.69%) |
Nov 11, 2004 | 7.850 | 7.970 | 7.600 | 7.710 | 35,200 | -0.14(-1.78%) |
Nov 10, 2004 | 7.450 | 8.150 | 7.450 | 7.850 | 50,500 | +0.60(+8.28%) |
Nov 09, 2004 | 7.510 | 7.510 | 7.050 | 7.250 | 72,000 | -0.40(-5.23%) |
Nov 08, 2004 | 7.860 | 7.860 | 7.400 | 7.650 | 60,500 | -0.22(-2.80%) |
Nov 05, 2004 | 8.050 | 8.150 | 7.670 | 7.870 | 52,800 | -0.13(-1.62%) |
Nov 04, 2004 | 8.000 | 8.250 | 7.900 | 8.000 | 210,800 | -0.75(-8.57%) |
Nov 03, 2004 | 9.500 | 9.500 | 8.400 | 8.750 | 164,500 | -1.00(-10.26%) |
Nov 02, 2004 | 9.800 | 9.950 | 9.680 | 9.750 | 27,100 | +0.02(+0.21%) |
Nov 01, 2004 | 9.470 | 10.12 | 9.470 | 9.730 | 50,100 | +0.30(+3.18%) |
Oct 29, 2004 | 9.550 | 9.600 | 9.250 | 9.430 | 50,100 | -0.07(-0.74%) |
Oct 28, 2004 | 9.000 | 9.500 | 9.000 | 9.500 | 72,700 | +0.65(+7.34%) |
Oct 27, 2004 | 8.490 | 9.000 | 8.490 | 8.850 | 45,100 | +0.30(+3.51%) |
Oct 26, 2004 | 8.250 | 8.550 | 8.250 | 8.550 | 25,200 | +0.25(+3.01%) |
Oct 25, 2004 | 8.200 | 8.300 | 8.190 | 8.300 | 1,200 | +0.19(+2.34%) |
Oct 22, 2004 | 8.050 | 8.110 | 8.050 | 8.110 | 9,900 | +0.06(+0.75%) |
Oct 21, 2004 | 8.150 | 8.180 | 8.050 | 8.050 | 13,200 | -0.10(-1.23%) |
Oct 20, 2004 | 8.210 | 8.300 | 8.090 | 8.150 | 41,200 | -0.15(-1.81%) |
Oct 19, 2004 | 8.130 | 8.450 | 8.130 | 8.300 | 49,600 | +0.20(+2.47%) |
Oct 18, 2004 | 8.420 | 8.420 | 8.100 | 8.100 | 14,700 | -0.32(-3.80%) |
Oct 15, 2004 | 8.450 | 8.500 | 8.420 | 8.420 | 3,800 | -0.05(-0.59%) |
Oct 14, 2004 | 8.500 | 8.500 | 8.320 | 8.470 | 8,300 | +0.05(+0.59%) |
Oct 13, 2004 | 8.600 | 8.880 | 8.400 | 8.420 | 65,000 | -0.03(-0.36%) |
Oct 12, 2004 | 8.300 | 8.490 | 8.160 | 8.450 | 58,200 | +0.05(+0.60%) |
Oct 11, 2004 | 7.980 | 8.650 | 7.980 | 8.400 | 61,600 | +0.56(+7.14%) |
Oct 08, 2004 | 7.550 | 7.910 | 7.550 | 7.840 | 42,300 | +0.34(+4.53%) |
Oct 07, 2004 | 7.370 | 7.500 | 7.300 | 7.500 | 33,700 | +0.13(+1.76%) |
Oct 06, 2004 | 7.150 | 7.480 | 7.150 | 7.370 | 46,500 | +0.22(+3.08%) |
Oct 05, 2004 | 7.250 | 7.250 | 7.100 | 7.150 | 11,100 | +0.05(+0.70%) |
Oct 04, 2004 | 7.100 | 7.160 | 7.100 | 7.100 | 4,900 | +0.10(+1.43%) |