Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.772 | 7.786 | 7.671 | 7.689 | 304,843 | -0.07(-0.87%) |
Dec 30, 2004 | 7.786 | 7.842 | 7.711 | 7.756 | 420,386 | -0.09(-1.16%) |
Dec 29, 2004 | 7.895 | 7.895 | 7.808 | 7.848 | 193,830 | -0.04(-0.45%) |
Dec 28, 2004 | 7.796 | 7.975 | 7.796 | 7.883 | 306,101 | +0.08(+0.99%) |
Dec 27, 2004 | 7.945 | 7.947 | 7.786 | 7.806 | 234,862 | -0.10(-1.26%) |
Dec 23, 2004 | 7.905 | 7.943 | 7.846 | 7.905 | 295,025 | -0.05(-0.57%) |
Dec 22, 2004 | 7.822 | 7.969 | 7.816 | 7.951 | 258,776 | +0.17(+2.25%) |
Dec 21, 2004 | 7.905 | 7.909 | 7.764 | 7.776 | 474,759 | -0.08(-1.06%) |
Dec 20, 2004 | 7.907 | 7.979 | 7.846 | 7.860 | 220,010 | -0.05(-0.60%) |
Dec 17, 2004 | 7.973 | 7.995 | 7.752 | 7.907 | 478,032 | -0.05(-0.57%) |
Dec 16, 2004 | 7.925 | 7.969 | 7.848 | 7.953 | 400,751 | -0.01(-0.10%) |
Dec 15, 2004 | 7.905 | 7.961 | 7.864 | 7.961 | 274,383 | +0.05(+0.65%) |
Dec 14, 2004 | 7.816 | 7.919 | 7.816 | 7.909 | 325,233 | +0.10(+1.32%) |
Dec 13, 2004 | 7.786 | 7.806 | 7.715 | 7.806 | 216,486 | +0.03(+0.36%) |
Dec 10, 2004 | 7.756 | 7.808 | 7.691 | 7.778 | 263,559 | -0.00(-0.03%) |
Dec 09, 2004 | 7.756 | 7.846 | 7.647 | 7.780 | 331,526 | +0.00(+0.03%) |
Dec 08, 2004 | 7.737 | 7.850 | 7.727 | 7.778 | 278,915 | +0.04(+0.54%) |
Dec 07, 2004 | 7.866 | 7.866 | 7.737 | 7.737 | 447,069 | -0.11(-1.44%) |
Dec 06, 2004 | 7.836 | 7.887 | 7.758 | 7.850 | 309,374 | -0.03(-0.33%) |
Dec 03, 2004 | 7.891 | 7.981 | 7.834 | 7.876 | 303,584 | -0.03(-0.33%) |
Dec 02, 2004 | 7.985 | 8.062 | 7.842 | 7.901 | 323,219 | -0.11(-1.34%) |
Dec 01, 2004 | 7.945 | 8.074 | 7.943 | 8.009 | 470,983 | +0.10(+1.20%) |
Nov 30, 2004 | 7.786 | 7.913 | 7.725 | 7.913 | 611,951 | +0.10(+1.25%) |
Nov 29, 2004 | 7.806 | 7.834 | 7.617 | 7.816 | 437,000 | +0.03(+0.36%) |
Nov 26, 2004 | 7.846 | 7.856 | 7.766 | 7.788 | 84,832 | -0.05(-0.63%) |
Nov 24, 2004 | 7.677 | 7.838 | 7.627 | 7.838 | 331,777 | +0.16(+2.04%) |
Nov 23, 2004 | 7.762 | 7.762 | 7.550 | 7.681 | 283,446 | -0.08(-1.07%) |
Nov 22, 2004 | 7.611 | 7.764 | 7.572 | 7.764 | 264,063 | +0.16(+2.09%) |
Nov 19, 2004 | 7.617 | 7.617 | 7.433 | 7.605 | 308,115 | -0.03(-0.42%) |
Nov 18, 2004 | 7.697 | 7.727 | 7.532 | 7.637 | 321,205 | -0.08(-0.98%) |
Nov 17, 2004 | 7.647 | 7.866 | 7.643 | 7.713 | 334,798 | +0.11(+1.41%) |
Nov 16, 2004 | 7.746 | 7.758 | 7.590 | 7.605 | 307,360 | -0.16(-2.05%) |
Nov 15, 2004 | 7.786 | 7.786 | 7.661 | 7.764 | 327,498 | -0.02(-0.28%) |
Nov 12, 2004 | 7.717 | 7.786 | 7.631 | 7.786 | 189,803 | +0.07(+0.90%) |
Nov 11, 2004 | 7.566 | 7.717 | 7.548 | 7.717 | 362,488 | +0.15(+2.00%) |
Nov 10, 2004 | 7.445 | 7.572 | 7.439 | 7.566 | 267,083 | +0.10(+1.30%) |
Nov 09, 2004 | 7.280 | 7.482 | 7.232 | 7.468 | 517,553 | +0.16(+2.15%) |
Nov 08, 2004 | 7.468 | 7.468 | 7.311 | 7.311 | 515,287 | -0.18(-2.36%) |
Nov 05, 2004 | 7.568 | 7.669 | 7.417 | 7.488 | 483,570 | -0.09(-1.13%) |
Nov 04, 2004 | 7.369 | 7.574 | 7.325 | 7.574 | 480,045 | +0.20(+2.78%) |
Nov 03, 2004 | 7.220 | 7.387 | 7.220 | 7.369 | 427,434 | +0.23(+3.28%) |
Nov 02, 2004 | 7.230 | 7.278 | 7.089 | 7.135 | 468,969 | -0.06(-0.80%) |
Nov 01, 2004 | 7.123 | 7.200 | 7.055 | 7.192 | 243,673 | +0.07(+1.00%) |
Oct 29, 2004 | 7.101 | 7.200 | 7.039 | 7.121 | 384,137 | +0.02(+0.22%) |
Oct 28, 2004 | 7.141 | 7.214 | 7.061 | 7.105 | 993,571 | +0.02(+0.28%) |
Oct 27, 2004 | 6.972 | 7.133 | 6.954 | 7.085 | 424,162 | +0.11(+1.62%) |
Oct 26, 2004 | 6.898 | 7.002 | 6.726 | 6.972 | 305,849 | +0.07(+1.01%) |
Oct 25, 2004 | 6.813 | 6.992 | 6.793 | 6.902 | 275,139 | +0.10(+1.52%) |
Oct 22, 2004 | 6.863 | 7.017 | 6.799 | 6.799 | 317,932 | -0.05(-0.78%) |
Oct 21, 2004 | 6.773 | 6.908 | 6.714 | 6.853 | 277,908 | +0.09(+1.29%) |
Oct 20, 2004 | 6.733 | 6.803 | 6.678 | 6.765 | 288,732 | +0.01(+0.18%) |
Oct 19, 2004 | 6.722 | 6.785 | 6.722 | 6.753 | 838,003 | +0.05(+0.77%) |
Oct 18, 2004 | 6.644 | 6.741 | 6.545 | 6.702 | 283,446 | +0.02(+0.27%) |
Oct 15, 2004 | 6.654 | 6.872 | 6.654 | 6.684 | 275,390 | +0.03(+0.45%) |
Oct 14, 2004 | 6.592 | 6.716 | 6.582 | 6.654 | 270,356 | +0.06(+0.96%) |
Oct 13, 2004 | 6.880 | 6.882 | 6.577 | 6.590 | 324,981 | -0.24(-3.55%) |
Oct 12, 2004 | 6.837 | 6.863 | 6.706 | 6.833 | 197,606 | -0.04(-0.52%) |
Oct 11, 2004 | 6.793 | 6.876 | 6.793 | 6.869 | 126,367 | +0.08(+1.23%) |
Oct 08, 2004 | 6.853 | 6.912 | 6.759 | 6.785 | 258,021 | -0.09(-1.30%) |
Oct 07, 2004 | 7.121 | 7.121 | 6.872 | 6.874 | 281,684 | -0.27(-3.83%) |
Oct 06, 2004 | 6.952 | 7.149 | 6.882 | 7.149 | 381,368 | +0.20(+2.83%) |
Oct 05, 2004 | 7.023 | 7.031 | 6.916 | 6.952 | 217,241 | -0.07(-1.02%) |
Oct 04, 2004 | 7.061 | 7.103 | 6.988 | 7.023 | 233,603 | +0.00(+0.06%) |