Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.024 | 8.039 | 7.920 | 7.938 | 295,261 | -0.07(-0.87%) |
Dec 30, 2004 | 8.039 | 8.096 | 7.961 | 8.008 | 407,173 | -0.09(-1.16%) |
Dec 29, 2004 | 8.152 | 8.152 | 8.061 | 8.102 | 187,738 | -0.04(-0.45%) |
Dec 28, 2004 | 8.049 | 8.234 | 8.049 | 8.139 | 296,480 | +0.08(+0.99%) |
Dec 27, 2004 | 8.203 | 8.205 | 8.039 | 8.059 | 227,480 | -0.10(-1.26%) |
Dec 23, 2004 | 8.162 | 8.201 | 8.100 | 8.162 | 285,752 | -0.05(-0.57%) |
Dec 22, 2004 | 8.076 | 8.228 | 8.070 | 8.209 | 250,643 | +0.18(+2.25%) |
Dec 21, 2004 | 8.162 | 8.166 | 8.016 | 8.029 | 459,837 | -0.09(-1.06%) |
Dec 20, 2004 | 8.164 | 8.238 | 8.100 | 8.115 | 213,095 | -0.05(-0.60%) |
Dec 17, 2004 | 8.232 | 8.254 | 8.004 | 8.164 | 463,007 | -0.05(-0.57%) |
Dec 16, 2004 | 8.182 | 8.228 | 8.102 | 8.211 | 388,155 | -0.01(-0.10%) |
Dec 15, 2004 | 8.162 | 8.219 | 8.119 | 8.219 | 265,759 | +0.05(+0.65%) |
Dec 14, 2004 | 8.070 | 8.176 | 8.070 | 8.166 | 315,010 | +0.11(+1.32%) |
Dec 13, 2004 | 8.039 | 8.059 | 7.965 | 8.059 | 209,681 | +0.03(+0.36%) |
Dec 10, 2004 | 8.008 | 8.061 | 7.940 | 8.031 | 255,275 | -0.00(-0.03%) |
Dec 09, 2004 | 8.008 | 8.100 | 7.895 | 8.033 | 321,105 | +0.00(+0.03%) |
Dec 08, 2004 | 7.988 | 8.104 | 7.977 | 8.031 | 270,148 | +0.04(+0.54%) |
Dec 07, 2004 | 8.121 | 8.121 | 7.988 | 7.988 | 433,017 | -0.12(-1.44%) |
Dec 06, 2004 | 8.090 | 8.143 | 8.010 | 8.104 | 299,650 | -0.03(-0.33%) |
Dec 03, 2004 | 8.148 | 8.240 | 8.088 | 8.131 | 294,042 | -0.03(-0.33%) |
Dec 02, 2004 | 8.244 | 8.324 | 8.096 | 8.158 | 313,060 | -0.11(-1.34%) |
Dec 01, 2004 | 8.203 | 8.336 | 8.201 | 8.269 | 456,180 | +0.10(+1.20%) |
Nov 30, 2004 | 8.039 | 8.170 | 7.975 | 8.170 | 592,717 | +0.10(+1.25%) |
Nov 29, 2004 | 8.059 | 8.088 | 7.865 | 8.070 | 423,264 | +0.03(+0.36%) |
Nov 26, 2004 | 8.100 | 8.111 | 8.018 | 8.041 | 82,166 | -0.05(-0.63%) |
Nov 24, 2004 | 7.926 | 8.092 | 7.875 | 8.092 | 321,349 | +0.16(+2.04%) |
Nov 23, 2004 | 8.014 | 8.014 | 7.795 | 7.930 | 274,537 | -0.09(-1.07%) |
Nov 22, 2004 | 7.858 | 8.016 | 7.817 | 8.016 | 255,763 | +0.16(+2.09%) |
Nov 19, 2004 | 7.865 | 7.865 | 7.674 | 7.852 | 298,431 | -0.03(-0.42%) |
Nov 18, 2004 | 7.947 | 7.977 | 7.776 | 7.885 | 311,109 | -0.08(-0.98%) |
Nov 17, 2004 | 7.895 | 8.121 | 7.891 | 7.963 | 324,275 | +0.11(+1.41%) |
Nov 16, 2004 | 7.998 | 8.010 | 7.836 | 7.852 | 297,699 | -0.16(-2.05%) |
Nov 15, 2004 | 8.039 | 8.039 | 7.910 | 8.016 | 317,204 | -0.02(-0.28%) |
Nov 12, 2004 | 7.967 | 8.039 | 7.879 | 8.039 | 183,837 | +0.07(+0.90%) |
Nov 11, 2004 | 7.811 | 7.967 | 7.793 | 7.967 | 351,095 | +0.16(+2.00%) |
Nov 10, 2004 | 7.686 | 7.817 | 7.680 | 7.811 | 258,689 | +0.10(+1.30%) |
Nov 09, 2004 | 7.516 | 7.725 | 7.467 | 7.711 | 501,286 | +0.16(+2.15%) |
Nov 08, 2004 | 7.711 | 7.711 | 7.549 | 7.549 | 499,091 | -0.18(-2.36%) |
Nov 05, 2004 | 7.813 | 7.918 | 7.657 | 7.731 | 468,370 | -0.09(-1.13%) |
Nov 04, 2004 | 7.608 | 7.819 | 7.563 | 7.819 | 464,957 | +0.21(+2.78%) |
Nov 03, 2004 | 7.454 | 7.627 | 7.454 | 7.608 | 413,999 | +0.24(+3.29%) |
Nov 02, 2004 | 7.465 | 7.514 | 7.319 | 7.366 | 454,229 | -0.06(-0.80%) |
Nov 01, 2004 | 7.354 | 7.434 | 7.284 | 7.426 | 236,014 | +0.07(+1.00%) |
Oct 29, 2004 | 7.331 | 7.434 | 7.268 | 7.352 | 372,063 | +0.02(+0.22%) |
Oct 28, 2004 | 7.372 | 7.448 | 7.290 | 7.335 | 962,342 | +0.02(+0.28%) |
Oct 27, 2004 | 7.198 | 7.364 | 7.180 | 7.315 | 410,830 | +0.12(+1.62%) |
Oct 26, 2004 | 7.122 | 7.229 | 6.944 | 7.198 | 296,236 | +0.07(+1.01%) |
Oct 25, 2004 | 7.034 | 7.219 | 7.013 | 7.126 | 266,491 | +0.11(+1.52%) |
Oct 22, 2004 | 7.085 | 7.245 | 7.020 | 7.020 | 307,939 | -0.06(-0.78%) |
Oct 21, 2004 | 6.993 | 7.132 | 6.931 | 7.075 | 269,173 | +0.09(+1.29%) |
Oct 20, 2004 | 6.952 | 7.024 | 6.895 | 6.985 | 279,657 | +0.01(+0.18%) |
Oct 19, 2004 | 6.940 | 7.005 | 6.940 | 6.972 | 811,664 | +0.05(+0.77%) |
Oct 18, 2004 | 6.860 | 6.960 | 6.757 | 6.919 | 274,537 | +0.02(+0.27%) |
Oct 15, 2004 | 6.870 | 7.096 | 6.870 | 6.901 | 266,734 | +0.03(+0.45%) |
Oct 14, 2004 | 6.806 | 6.934 | 6.796 | 6.870 | 261,858 | +0.07(+0.96%) |
Oct 13, 2004 | 7.104 | 7.106 | 6.790 | 6.804 | 314,766 | -0.25(-3.55%) |
Oct 12, 2004 | 7.059 | 7.085 | 6.923 | 7.054 | 191,395 | -0.04(-0.52%) |
Oct 11, 2004 | 7.013 | 7.100 | 7.013 | 7.091 | 122,395 | +0.09(+1.23%) |
Oct 08, 2004 | 7.075 | 7.137 | 6.979 | 7.005 | 249,911 | -0.09(-1.30%) |
Oct 07, 2004 | 7.352 | 7.352 | 7.096 | 7.098 | 272,830 | -0.28(-3.83%) |
Oct 06, 2004 | 7.178 | 7.381 | 7.106 | 7.381 | 369,381 | +0.20(+2.83%) |
Oct 05, 2004 | 7.251 | 7.260 | 7.141 | 7.178 | 210,413 | -0.07(-1.02%) |
Oct 04, 2004 | 7.290 | 7.333 | 7.214 | 7.251 | 226,261 | +0.00(+0.06%) |