Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.438 | 8.522 | 8.358 | 8.482 | 1,437,443 | +0.04(+0.52%) |
Dec 30, 2004 | 8.491 | 8.491 | 8.409 | 8.438 | 1,778,851 | -0.05(-0.61%) |
Dec 29, 2004 | 8.495 | 8.537 | 8.466 | 8.490 | 2,004,534 | -0.06(-0.68%) |
Dec 28, 2004 | 8.318 | 8.659 | 8.299 | 8.548 | 3,725,362 | +0.22(+2.70%) |
Dec 27, 2004 | 8.318 | 8.352 | 8.283 | 8.324 | 1,861,238 | +0.01(+0.08%) |
Dec 23, 2004 | 8.312 | 8.341 | 8.269 | 8.317 | 2,221,881 | -0.01(-0.06%) |
Dec 22, 2004 | 8.386 | 8.391 | 8.311 | 8.323 | 3,308,940 | -0.07(-0.81%) |
Dec 21, 2004 | 8.292 | 8.410 | 8.256 | 8.390 | 3,777,295 | +0.07(+0.86%) |
Dec 20, 2004 | 8.266 | 8.360 | 8.266 | 8.318 | 3,788,835 | +0.09(+1.14%) |
Dec 17, 2004 | 8.241 | 8.297 | 8.199 | 8.225 | 4,245,330 | -0.08(-1.00%) |
Dec 16, 2004 | 8.433 | 8.450 | 8.212 | 8.308 | 5,923,522 | -0.15(-1.73%) |
Dec 15, 2004 | 8.422 | 8.506 | 8.386 | 8.455 | 3,649,387 | +0.06(+0.76%) |
Dec 14, 2004 | 8.391 | 8.438 | 8.352 | 8.391 | 3,185,520 | +0.00(+0.00%) |
Dec 13, 2004 | 8.422 | 8.490 | 8.370 | 8.391 | 4,756,000 | -0.03(-0.37%) |
Dec 10, 2004 | 8.470 | 8.470 | 8.272 | 8.422 | 5,946,282 | +0.10(+1.22%) |
Dec 09, 2004 | 8.019 | 8.329 | 7.965 | 8.321 | 6,556,971 | +0.30(+3.72%) |
Dec 08, 2004 | 7.840 | 8.027 | 7.835 | 8.022 | 4,471,974 | +0.20(+2.53%) |
Dec 07, 2004 | 7.846 | 7.903 | 7.802 | 7.825 | 4,039,202 | -0.02(-0.28%) |
Dec 06, 2004 | 7.736 | 7.855 | 7.684 | 7.846 | 3,349,011 | +0.06(+0.81%) |
Dec 03, 2004 | 7.786 | 7.810 | 7.740 | 7.783 | 2,547,262 | -0.00(-0.03%) |
Dec 02, 2004 | 7.892 | 7.923 | 7.722 | 7.785 | 5,635,328 | -0.10(-1.23%) |
Dec 01, 2004 | 7.549 | 8.054 | 7.549 | 7.882 | 15,968,313 | +0.60(+8.25%) |
Nov 30, 2004 | 7.253 | 7.308 | 7.190 | 7.281 | 3,591,363 | -0.01(-0.07%) |
Nov 29, 2004 | 7.293 | 7.349 | 7.103 | 7.286 | 3,804,543 | -0.02(-0.33%) |
Nov 26, 2004 | 7.263 | 7.347 | 7.263 | 7.310 | 492,718 | +0.03(+0.41%) |
Nov 24, 2004 | 7.310 | 7.311 | 7.227 | 7.280 | 1,993,314 | -0.02(-0.30%) |
Nov 23, 2004 | 7.187 | 7.316 | 7.187 | 7.302 | 4,074,785 | +0.11(+1.59%) |
Nov 22, 2004 | 7.058 | 7.216 | 6.957 | 7.187 | 4,372,276 | +0.10(+1.47%) |
Nov 19, 2004 | 7.120 | 7.186 | 7.071 | 7.083 | 3,540,713 | -0.04(-0.51%) |
Nov 18, 2004 | 7.237 | 7.277 | 7.099 | 7.120 | 3,852,629 | -0.07(-1.03%) |
Nov 17, 2004 | 7.228 | 7.302 | 7.155 | 7.193 | 3,728,889 | -0.03(-0.47%) |
Nov 16, 2004 | 7.307 | 7.362 | 7.203 | 7.228 | 2,936,436 | -0.12(-1.68%) |
Nov 15, 2004 | 7.258 | 7.475 | 7.253 | 7.351 | 5,075,289 | +0.08(+1.10%) |
Nov 12, 2004 | 7.269 | 7.282 | 7.071 | 7.271 | 4,983,927 | -0.01(-0.19%) |
Nov 11, 2004 | 7.259 | 7.299 | 7.189 | 7.285 | 2,281,828 | +0.05(+0.72%) |
Nov 10, 2004 | 7.189 | 7.278 | 7.142 | 7.233 | 3,332,662 | +0.04(+0.59%) |
Nov 09, 2004 | 7.202 | 7.351 | 7.154 | 7.190 | 10,346,128 | +0.26(+3.75%) |
Nov 08, 2004 | 6.837 | 6.943 | 6.834 | 6.930 | 2,610,735 | +0.09(+1.37%) |
Nov 05, 2004 | 6.909 | 6.933 | 6.745 | 6.837 | 4,325,152 | -0.07(-0.96%) |
Nov 04, 2004 | 6.759 | 6.914 | 6.759 | 6.903 | 4,876,856 | +0.11(+1.68%) |
Nov 03, 2004 | 6.707 | 7.013 | 6.665 | 6.789 | 9,467,441 | +0.19(+2.90%) |
Nov 02, 2004 | 6.556 | 6.664 | 6.530 | 6.598 | 3,167,888 | +0.03(+0.47%) |
Nov 01, 2004 | 6.603 | 6.617 | 6.534 | 6.566 | 3,065,305 | -0.03(-0.49%) |
Oct 29, 2004 | 6.545 | 6.632 | 6.531 | 6.599 | 3,263,098 | +0.04(+0.59%) |
Oct 28, 2004 | 6.661 | 6.662 | 6.473 | 6.560 | 5,330,464 | -0.11(-1.67%) |
Oct 27, 2004 | 6.561 | 6.699 | 6.484 | 6.671 | 3,873,787 | +0.07(+1.04%) |
Oct 26, 2004 | 6.447 | 6.629 | 6.416 | 6.603 | 6,332,892 | +0.38(+6.17%) |
Oct 25, 2004 | 6.109 | 6.297 | 6.096 | 6.219 | 3,776,333 | +0.10(+1.63%) |
Oct 22, 2004 | 6.091 | 6.270 | 6.053 | 6.119 | 3,557,703 | +0.03(+0.48%) |
Oct 21, 2004 | 6.227 | 6.301 | 6.084 | 6.090 | 7,753,665 | -0.14(-2.20%) |
Oct 20, 2004 | 6.195 | 6.357 | 6.061 | 6.227 | 16,095,580 | +0.02(+0.27%) |
Oct 19, 2004 | 6.894 | 6.894 | 6.031 | 6.211 | 27,675,908 | -0.71(-10.29%) |
Oct 18, 2004 | 6.985 | 6.986 | 6.910 | 6.923 | 3,232,644 | -0.05(-0.75%) |
Oct 15, 2004 | 7.104 | 7.105 | 6.813 | 6.975 | 7,016,030 | -0.13(-1.83%) |
Oct 14, 2004 | 7.210 | 7.252 | 7.098 | 7.105 | 4,679,063 | -0.05(-0.74%) |
Oct 13, 2004 | 7.227 | 7.239 | 7.115 | 7.158 | 2,390,502 | -0.03(-0.43%) |
Oct 12, 2004 | 7.229 | 7.242 | 7.137 | 7.189 | 3,205,395 | -0.06(-0.83%) |
Oct 11, 2004 | 7.297 | 7.371 | 7.232 | 7.250 | 2,454,296 | -0.02(-0.30%) |
Oct 08, 2004 | 7.311 | 7.328 | 7.239 | 7.271 | 3,297,079 | -0.04(-0.54%) |
Oct 07, 2004 | 7.461 | 7.552 | 7.292 | 7.311 | 4,694,771 | -0.16(-2.16%) |
Oct 06, 2004 | 7.480 | 7.480 | 7.342 | 7.472 | 2,611,697 | +0.04(+0.60%) |
Oct 05, 2004 | 7.492 | 7.568 | 7.414 | 7.427 | 3,179,108 | -0.06(-0.81%) |
Oct 04, 2004 | 7.348 | 7.507 | 7.341 | 7.488 | 5,821,901 | +0.15(+2.00%) |