Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.021 | 8.036 | 7.917 | 7.935 | 295,376 | -0.07(-0.87%) |
Dec 30, 2004 | 8.036 | 8.093 | 7.958 | 8.005 | 407,331 | -0.09(-1.16%) |
Dec 29, 2004 | 8.148 | 8.148 | 8.058 | 8.099 | 187,811 | -0.04(-0.45%) |
Dec 28, 2004 | 8.046 | 8.230 | 8.046 | 8.136 | 296,595 | +0.08(+0.99%) |
Dec 27, 2004 | 8.200 | 8.202 | 8.036 | 8.056 | 227,569 | -0.10(-1.26%) |
Dec 23, 2004 | 8.159 | 8.198 | 8.097 | 8.159 | 285,863 | -0.05(-0.57%) |
Dec 22, 2004 | 8.073 | 8.224 | 8.066 | 8.206 | 250,740 | +0.18(+2.25%) |
Dec 21, 2004 | 8.159 | 8.163 | 8.013 | 8.025 | 460,016 | -0.09(-1.06%) |
Dec 20, 2004 | 8.161 | 8.235 | 8.097 | 8.112 | 213,178 | -0.05(-0.60%) |
Dec 17, 2004 | 8.228 | 8.251 | 8.001 | 8.161 | 463,187 | -0.05(-0.57%) |
Dec 16, 2004 | 8.179 | 8.224 | 8.099 | 8.208 | 388,306 | -0.01(-0.10%) |
Dec 15, 2004 | 8.159 | 8.216 | 8.116 | 8.216 | 265,863 | +0.05(+0.65%) |
Dec 14, 2004 | 8.066 | 8.173 | 8.066 | 8.163 | 315,133 | +0.11(+1.32%) |
Dec 13, 2004 | 8.036 | 8.056 | 7.962 | 8.056 | 209,763 | +0.03(+0.36%) |
Dec 10, 2004 | 8.005 | 8.058 | 7.937 | 8.028 | 255,374 | -0.00(-0.03%) |
Dec 09, 2004 | 8.005 | 8.097 | 7.892 | 8.030 | 321,230 | +0.00(+0.03%) |
Dec 08, 2004 | 7.984 | 8.101 | 7.974 | 8.028 | 270,253 | +0.04(+0.54%) |
Dec 07, 2004 | 8.118 | 8.118 | 7.984 | 7.984 | 433,186 | -0.12(-1.44%) |
Dec 06, 2004 | 8.087 | 8.140 | 8.007 | 8.101 | 299,766 | -0.03(-0.33%) |
Dec 03, 2004 | 8.144 | 8.237 | 8.085 | 8.128 | 294,156 | -0.03(-0.33%) |
Dec 02, 2004 | 8.241 | 8.321 | 8.093 | 8.155 | 313,181 | -0.11(-1.34%) |
Dec 01, 2004 | 8.200 | 8.333 | 8.198 | 8.265 | 456,357 | +0.10(+1.20%) |
Nov 30, 2004 | 8.036 | 8.167 | 7.972 | 8.167 | 592,947 | +0.10(+1.25%) |
Nov 29, 2004 | 8.056 | 8.085 | 7.861 | 8.066 | 423,429 | +0.03(+0.36%) |
Nov 26, 2004 | 8.097 | 8.107 | 8.015 | 8.038 | 82,198 | -0.05(-0.63%) |
Nov 24, 2004 | 7.923 | 8.089 | 7.872 | 8.089 | 321,474 | +0.16(+2.04%) |
Nov 23, 2004 | 8.011 | 8.011 | 7.792 | 7.927 | 274,643 | -0.09(-1.07%) |
Nov 22, 2004 | 7.855 | 8.013 | 7.814 | 8.013 | 255,862 | +0.16(+2.09%) |
Nov 19, 2004 | 7.861 | 7.861 | 7.671 | 7.849 | 298,547 | -0.03(-0.42%) |
Nov 18, 2004 | 7.943 | 7.974 | 7.773 | 7.882 | 311,230 | -0.08(-0.98%) |
Nov 17, 2004 | 7.892 | 8.118 | 7.888 | 7.960 | 324,401 | +0.11(+1.41%) |
Nov 16, 2004 | 7.995 | 8.007 | 7.833 | 7.849 | 297,815 | -0.16(-2.05%) |
Nov 15, 2004 | 8.036 | 8.036 | 7.907 | 8.013 | 317,328 | -0.02(-0.28%) |
Nov 12, 2004 | 7.964 | 8.036 | 7.876 | 8.036 | 183,908 | +0.07(+0.90%) |
Nov 11, 2004 | 7.808 | 7.964 | 7.790 | 7.964 | 351,231 | +0.16(+2.00%) |
Nov 10, 2004 | 7.683 | 7.814 | 7.677 | 7.808 | 258,789 | +0.10(+1.30%) |
Nov 09, 2004 | 7.513 | 7.722 | 7.464 | 7.708 | 501,481 | +0.16(+2.15%) |
Nov 08, 2004 | 7.708 | 7.708 | 7.546 | 7.546 | 499,286 | -0.18(-2.36%) |
Nov 05, 2004 | 7.810 | 7.915 | 7.654 | 7.728 | 468,553 | -0.09(-1.13%) |
Nov 04, 2004 | 7.605 | 7.816 | 7.560 | 7.816 | 465,138 | +0.21(+2.78%) |
Nov 03, 2004 | 7.451 | 7.624 | 7.451 | 7.605 | 414,161 | +0.24(+3.29%) |
Nov 02, 2004 | 7.462 | 7.511 | 7.316 | 7.363 | 454,406 | -0.06(-0.80%) |
Nov 01, 2004 | 7.351 | 7.431 | 7.281 | 7.423 | 236,105 | +0.07(+1.00%) |
Oct 29, 2004 | 7.328 | 7.431 | 7.265 | 7.349 | 372,208 | +0.02(+0.22%) |
Oct 28, 2004 | 7.369 | 7.445 | 7.287 | 7.333 | 962,717 | +0.02(+0.28%) |
Oct 27, 2004 | 7.195 | 7.361 | 7.177 | 7.312 | 410,990 | +0.12(+1.62%) |
Oct 26, 2004 | 7.119 | 7.226 | 6.941 | 7.195 | 296,351 | +0.07(+1.01%) |
Oct 25, 2004 | 7.031 | 7.216 | 7.011 | 7.123 | 266,594 | +0.11(+1.52%) |
Oct 22, 2004 | 7.082 | 7.242 | 7.017 | 7.017 | 308,059 | -0.06(-0.78%) |
Oct 21, 2004 | 6.990 | 7.130 | 6.929 | 7.072 | 269,277 | +0.09(+1.29%) |
Oct 20, 2004 | 6.949 | 7.021 | 6.892 | 6.982 | 279,766 | +0.01(+0.18%) |
Oct 19, 2004 | 6.937 | 7.003 | 6.937 | 6.970 | 811,980 | +0.05(+0.77%) |
Oct 18, 2004 | 6.857 | 6.957 | 6.755 | 6.916 | 274,643 | +0.02(+0.27%) |
Oct 15, 2004 | 6.867 | 7.093 | 6.867 | 6.898 | 266,838 | +0.03(+0.45%) |
Oct 14, 2004 | 6.804 | 6.931 | 6.793 | 6.867 | 261,960 | +0.07(+0.96%) |
Oct 13, 2004 | 7.101 | 7.103 | 6.787 | 6.802 | 314,889 | -0.25(-3.55%) |
Oct 12, 2004 | 7.056 | 7.082 | 6.921 | 7.052 | 191,470 | -0.04(-0.52%) |
Oct 11, 2004 | 7.011 | 7.097 | 7.011 | 7.089 | 122,443 | +0.09(+1.23%) |
Oct 08, 2004 | 7.072 | 7.134 | 6.976 | 7.003 | 250,008 | -0.09(-1.30%) |
Oct 07, 2004 | 7.349 | 7.349 | 7.093 | 7.095 | 272,936 | -0.28(-3.83%) |
Oct 06, 2004 | 7.175 | 7.378 | 7.103 | 7.378 | 369,525 | +0.20(+2.83%) |
Oct 05, 2004 | 7.249 | 7.257 | 7.138 | 7.175 | 210,495 | -0.07(-1.02%) |
Oct 04, 2004 | 7.287 | 7.331 | 7.212 | 7.249 | 226,349 | +0.00(+0.06%) |