Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.726 | 8.730 | 8.635 | 8.677 | 301,731 | -0.01(-0.07%) |
Dec 30, 2004 | 8.654 | 8.741 | 8.654 | 8.684 | 334,733 | +0.03(+0.34%) |
Dec 29, 2004 | 8.688 | 8.701 | 8.624 | 8.654 | 371,507 | +0.02(+0.22%) |
Dec 28, 2004 | 8.527 | 8.686 | 8.514 | 8.635 | 508,701 | +0.05(+0.57%) |
Dec 27, 2004 | 8.622 | 8.654 | 8.584 | 8.586 | 365,849 | -0.06(-0.66%) |
Dec 23, 2004 | 8.722 | 8.722 | 8.612 | 8.643 | 381,879 | -0.08(-0.90%) |
Dec 22, 2004 | 8.692 | 8.781 | 8.684 | 8.722 | 537,931 | +0.01(+0.07%) |
Dec 21, 2004 | 8.641 | 8.716 | 8.588 | 8.716 | 430,910 | +0.07(+0.86%) |
Dec 20, 2004 | 8.590 | 8.675 | 8.548 | 8.641 | 753,386 | +0.00(+0.02%) |
Dec 17, 2004 | 8.554 | 8.641 | 8.554 | 8.639 | 685,025 | +0.09(+1.02%) |
Dec 16, 2004 | 8.658 | 8.728 | 8.552 | 8.552 | 1,140,923 | -0.11(-1.32%) |
Dec 15, 2004 | 8.573 | 8.669 | 8.552 | 8.667 | 281,459 | +0.09(+1.09%) |
Dec 14, 2004 | 8.561 | 8.588 | 8.495 | 8.573 | 663,338 | -0.02(-0.22%) |
Dec 13, 2004 | 8.537 | 8.595 | 8.463 | 8.593 | 457,783 | +0.10(+1.12%) |
Dec 10, 2004 | 8.506 | 8.523 | 8.400 | 8.497 | 626,093 | -0.01(-0.10%) |
Dec 09, 2004 | 8.431 | 8.565 | 8.427 | 8.506 | 658,152 | +0.04(+0.50%) |
Dec 08, 2004 | 8.516 | 8.516 | 8.349 | 8.463 | 839,191 | -0.07(-0.87%) |
Dec 07, 2004 | 8.590 | 8.601 | 8.537 | 8.537 | 968,370 | -0.07(-0.84%) |
Dec 06, 2004 | 8.476 | 8.639 | 8.436 | 8.610 | 807,132 | +0.13(+1.55%) |
Dec 03, 2004 | 8.453 | 8.525 | 8.423 | 8.478 | 1,163,553 | +0.00(+0.05%) |
Dec 02, 2004 | 8.537 | 8.578 | 8.425 | 8.474 | 1,050,875 | -0.04(-0.50%) |
Dec 01, 2004 | 8.607 | 8.694 | 8.478 | 8.516 | 1,839,150 | -0.09(-1.06%) |
Nov 30, 2004 | 8.556 | 8.696 | 8.527 | 8.607 | 1,320,077 | +0.05(+0.59%) |
Nov 29, 2004 | 8.527 | 8.641 | 8.501 | 8.556 | 1,566,648 | +0.08(+0.93%) |
Nov 26, 2004 | 8.323 | 8.493 | 8.310 | 8.478 | 873,608 | +0.10(+1.16%) |
Nov 24, 2004 | 8.346 | 8.474 | 8.325 | 8.380 | 2,853,724 | +0.01(+0.08%) |
Nov 23, 2004 | 8.378 | 8.410 | 8.332 | 8.374 | 1,793,890 | +0.01(+0.18%) |
Nov 22, 2004 | 8.289 | 8.400 | 8.289 | 8.359 | 1,218,242 | +0.07(+0.87%) |
Nov 19, 2004 | 8.304 | 8.325 | 8.274 | 8.287 | 771,302 | -0.01(-0.18%) |
Nov 18, 2004 | 8.321 | 8.370 | 8.272 | 8.302 | 963,656 | +0.03(+0.31%) |
Nov 17, 2004 | 8.293 | 8.453 | 8.139 | 8.276 | 1,081,991 | +0.01(+0.18%) |
Nov 16, 2004 | 8.262 | 8.400 | 8.236 | 8.262 | 848,149 | -0.01(-0.13%) |
Nov 15, 2004 | 8.291 | 8.306 | 8.206 | 8.272 | 1,996,145 | -0.01(-0.18%) |
Nov 12, 2004 | 8.251 | 8.321 | 8.247 | 8.287 | 1,302,633 | +0.04(+0.44%) |
Nov 11, 2004 | 8.264 | 8.291 | 8.245 | 8.251 | 930,183 | -0.01(-0.18%) |
Nov 10, 2004 | 8.234 | 8.304 | 8.232 | 8.266 | 537,931 | +0.01(+0.13%) |
Nov 09, 2004 | 8.378 | 8.391 | 8.168 | 8.255 | 1,398,810 | -0.16(-1.94%) |
Nov 08, 2004 | 8.556 | 8.556 | 8.419 | 8.419 | 511,058 | -0.14(-1.61%) |
Nov 05, 2004 | 8.665 | 8.665 | 8.529 | 8.556 | 724,628 | -0.08(-0.91%) |
Nov 04, 2004 | 8.484 | 8.635 | 8.400 | 8.635 | 793,460 | +0.15(+1.80%) |
Nov 03, 2004 | 8.240 | 8.482 | 8.240 | 8.482 | 620,907 | +0.26(+3.15%) |
Nov 02, 2004 | 8.234 | 8.344 | 8.221 | 8.223 | 767,530 | -0.01(-0.13%) |
Nov 01, 2004 | 8.194 | 8.296 | 8.145 | 8.234 | 637,880 | +0.04(+0.49%) |
Oct 29, 2004 | 8.143 | 8.228 | 8.060 | 8.194 | 377,636 | +0.05(+0.63%) |
Oct 28, 2004 | 8.149 | 8.149 | 8.030 | 8.143 | 414,881 | -0.00(-0.05%) |
Oct 27, 2004 | 8.113 | 8.168 | 8.060 | 8.147 | 643,537 | +0.04(+0.47%) |
Oct 26, 2004 | 7.943 | 8.111 | 7.933 | 8.109 | 458,255 | +0.15(+1.95%) |
Oct 25, 2004 | 7.905 | 8.081 | 7.905 | 7.954 | 803,361 | +0.07(+0.89%) |
Oct 22, 2004 | 7.997 | 8.005 | 7.882 | 7.884 | 426,196 | -0.14(-1.80%) |
Oct 21, 2004 | 8.060 | 8.126 | 8.026 | 8.028 | 661,924 | -0.04(-0.45%) |
Oct 20, 2004 | 8.066 | 8.134 | 8.035 | 8.064 | 1,012,216 | -0.00(-0.03%) |
Oct 19, 2004 | 7.922 | 8.090 | 7.901 | 8.066 | 1,091,421 | +0.20(+2.51%) |
Oct 18, 2004 | 7.880 | 7.999 | 7.827 | 7.869 | 766,587 | -0.01(-0.13%) |
Oct 15, 2004 | 7.901 | 7.954 | 7.852 | 7.880 | 713,784 | -0.01(-0.08%) |
Oct 14, 2004 | 7.912 | 7.969 | 7.886 | 7.886 | 605,349 | -0.04(-0.56%) |
Oct 13, 2004 | 8.166 | 8.187 | 7.869 | 7.931 | 1,231,443 | -0.19(-2.32%) |
Oct 12, 2004 | 7.986 | 8.160 | 7.984 | 8.120 | 692,097 | +0.11(+1.35%) |
Oct 11, 2004 | 8.056 | 8.073 | 8.003 | 8.011 | 413,467 | -0.04(-0.45%) |
Oct 08, 2004 | 8.007 | 8.075 | 7.986 | 8.047 | 587,434 | +0.04(+0.56%) |
Oct 07, 2004 | 8.134 | 8.134 | 7.999 | 8.003 | 1,189,483 | -0.10(-1.23%) |
Oct 06, 2004 | 8.336 | 8.336 | 8.073 | 8.103 | 1,436,998 | -0.28(-3.29%) |
Oct 05, 2004 | 8.120 | 8.425 | 8.081 | 8.378 | 2,222,915 | +0.32(+4.00%) |
Oct 04, 2004 | 8.018 | 8.094 | 8.011 | 8.056 | 1,113,579 | +0.04(+0.48%) |