Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.032 | 8.032 | 7.765 | 7.808 | 297,044 | -0.22(-2.69%) |
Dec 30, 2004 | 7.929 | 8.049 | 7.843 | 8.024 | 209,903 | +0.11(+1.42%) |
Dec 29, 2004 | 8.058 | 8.058 | 7.894 | 7.912 | 186,929 | -0.15(-1.82%) |
Dec 28, 2004 | 7.817 | 8.084 | 7.817 | 8.058 | 334,291 | +0.25(+3.20%) |
Dec 27, 2004 | 7.929 | 7.946 | 7.722 | 7.808 | 340,324 | -0.08(-0.98%) |
Dec 23, 2004 | 7.955 | 8.015 | 7.860 | 7.886 | 237,867 | -0.05(-0.65%) |
Dec 22, 2004 | 7.662 | 7.989 | 7.662 | 7.937 | 520,524 | +0.10(+1.32%) |
Dec 21, 2004 | 7.843 | 7.894 | 7.670 | 7.834 | 1,217,418 | -0.06(-0.76%) |
Dec 20, 2004 | 7.929 | 8.024 | 7.843 | 7.894 | 901,576 | -0.06(-0.76%) |
Dec 17, 2004 | 8.015 | 8.015 | 7.894 | 7.955 | 419,691 | -0.07(-0.86%) |
Dec 16, 2004 | 8.110 | 8.127 | 7.937 | 8.024 | 593,509 | -0.09(-1.06%) |
Dec 15, 2004 | 8.110 | 8.118 | 8.041 | 8.110 | 444,522 | +0.01(+0.11%) |
Dec 14, 2004 | 8.015 | 8.110 | 7.998 | 8.101 | 739,594 | +0.09(+1.08%) |
Dec 13, 2004 | 7.972 | 8.024 | 7.868 | 8.015 | 576,220 | +0.13(+1.64%) |
Dec 10, 2004 | 8.006 | 8.006 | 7.843 | 7.886 | 522,264 | -0.11(-1.40%) |
Dec 09, 2004 | 7.929 | 8.179 | 7.903 | 7.998 | 792,621 | -0.03(-0.43%) |
Dec 08, 2004 | 7.877 | 8.101 | 7.877 | 8.032 | 640,270 | +0.06(+0.76%) |
Dec 07, 2004 | 8.058 | 8.075 | 7.843 | 7.972 | 936,386 | -0.22(-2.73%) |
Dec 06, 2004 | 8.058 | 8.205 | 7.825 | 8.196 | 1,161,955 | +0.27(+3.37%) |
Dec 03, 2004 | 7.825 | 7.963 | 7.808 | 7.929 | 711,630 | +0.19(+2.45%) |
Dec 02, 2004 | 8.248 | 8.360 | 7.713 | 7.739 | 757,463 | -0.50(-6.07%) |
Dec 01, 2004 | 8.170 | 8.351 | 8.118 | 8.239 | 871,756 | +0.28(+3.58%) |
Nov 30, 2004 | 8.058 | 8.058 | 7.903 | 7.955 | 327,097 | -0.11(-1.39%) |
Nov 29, 2004 | 8.153 | 8.153 | 7.912 | 8.067 | 421,548 | +0.00(+0.00%) |
Nov 26, 2004 | 8.118 | 8.187 | 8.058 | 8.067 | 171,380 | -0.05(-0.64%) |
Nov 24, 2004 | 7.808 | 8.144 | 7.800 | 8.118 | 531,315 | +0.29(+3.74%) |
Nov 23, 2004 | 7.912 | 7.937 | 7.670 | 7.825 | 344,270 | -0.09(-1.09%) |
Nov 22, 2004 | 7.584 | 7.912 | 7.494 | 7.912 | 475,039 | +0.34(+4.44%) |
Nov 19, 2004 | 7.644 | 7.687 | 7.498 | 7.575 | 429,322 | -0.15(-1.90%) |
Nov 18, 2004 | 7.696 | 7.808 | 7.636 | 7.722 | 226,264 | +0.04(+0.56%) |
Nov 17, 2004 | 7.817 | 7.868 | 7.662 | 7.679 | 871,872 | -0.09(-1.22%) |
Nov 16, 2004 | 7.584 | 7.817 | 7.524 | 7.774 | 744,468 | +0.12(+1.58%) |
Nov 15, 2004 | 7.705 | 7.903 | 7.343 | 7.653 | 733,328 | -0.03(-0.34%) |
Nov 12, 2004 | 7.455 | 7.756 | 7.429 | 7.679 | 654,310 | +0.28(+3.73%) |
Nov 11, 2004 | 7.282 | 7.455 | 7.248 | 7.403 | 346,242 | +0.12(+1.66%) |
Nov 10, 2004 | 7.231 | 7.325 | 7.153 | 7.282 | 568,213 | +0.10(+1.44%) |
Nov 09, 2004 | 6.998 | 7.196 | 6.981 | 7.179 | 427,465 | +0.19(+2.71%) |
Nov 08, 2004 | 7.196 | 7.248 | 6.964 | 6.989 | 415,862 | -0.21(-2.87%) |
Nov 05, 2004 | 6.981 | 7.196 | 6.964 | 7.196 | 530,503 | +0.24(+3.47%) |
Nov 04, 2004 | 6.834 | 6.981 | 6.671 | 6.955 | 404,839 | +0.18(+2.67%) |
Nov 03, 2004 | 6.808 | 6.920 | 6.722 | 6.774 | 537,813 | +0.25(+3.83%) |
Nov 02, 2004 | 6.507 | 6.705 | 6.472 | 6.524 | 359,122 | -0.05(-0.79%) |
Nov 01, 2004 | 6.558 | 6.576 | 6.274 | 6.576 | 266,992 | +0.05(+0.79%) |
Oct 29, 2004 | 6.377 | 6.524 | 6.222 | 6.524 | 295,072 | +0.16(+2.44%) |
Oct 28, 2004 | 6.291 | 6.464 | 6.119 | 6.369 | 869,783 | -0.21(-3.15%) |
Oct 27, 2004 | 6.386 | 6.576 | 6.265 | 6.576 | 534,100 | +0.20(+3.11%) |
Oct 26, 2004 | 6.291 | 6.421 | 6.162 | 6.377 | 279,059 | +0.09(+1.37%) |
Oct 25, 2004 | 6.145 | 6.369 | 6.076 | 6.291 | 275,230 | +0.07(+1.11%) |
Oct 22, 2004 | 6.326 | 6.446 | 6.214 | 6.222 | 432,919 | -0.11(-1.77%) |
Oct 21, 2004 | 6.291 | 6.395 | 6.205 | 6.334 | 307,719 | +0.07(+1.10%) |
Oct 20, 2004 | 6.076 | 6.291 | 6.076 | 6.265 | 344,270 | +0.12(+1.96%) |
Oct 19, 2004 | 6.421 | 6.421 | 6.033 | 6.145 | 378,731 | -0.19(-2.99%) |
Oct 18, 2004 | 6.438 | 6.481 | 6.334 | 6.334 | 258,405 | -0.10(-1.61%) |
Oct 15, 2004 | 6.309 | 6.550 | 6.274 | 6.438 | 401,358 | +0.15(+2.33%) |
Oct 14, 2004 | 6.300 | 6.429 | 6.283 | 6.291 | 301,105 | +0.00(+0.00%) |
Oct 13, 2004 | 6.679 | 6.722 | 6.283 | 6.291 | 359,354 | -0.34(-5.07%) |
Oct 12, 2004 | 6.739 | 6.765 | 6.602 | 6.627 | 342,297 | -0.20(-2.90%) |
Oct 11, 2004 | 6.679 | 6.834 | 6.679 | 6.826 | 169,408 | +0.11(+1.67%) |
Oct 08, 2004 | 6.653 | 6.869 | 6.645 | 6.714 | 293,795 | +0.03(+0.39%) |
Oct 07, 2004 | 6.834 | 6.869 | 6.679 | 6.688 | 321,991 | -0.23(-3.36%) |
Oct 06, 2004 | 6.895 | 6.938 | 6.817 | 6.920 | 464,480 | +0.03(+0.50%) |
Oct 05, 2004 | 7.007 | 7.015 | 6.791 | 6.886 | 891,365 | -0.20(-2.80%) |
Oct 04, 2004 | 7.110 | 7.145 | 6.920 | 7.084 | 1,341,690 | +0.06(+0.86%) |