Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.259 | 8.287 | 8.170 | 8.198 | 6,542,858 | -0.09(-1.08%) |
Dec 30, 2004 | 8.327 | 8.327 | 8.237 | 8.287 | 5,847,265 | +0.03(+0.41%) |
Dec 29, 2004 | 8.271 | 8.332 | 8.248 | 8.254 | 6,524,999 | -0.08(-0.94%) |
Dec 28, 2004 | 8.310 | 8.366 | 8.254 | 8.332 | 6,125,324 | +0.08(+0.95%) |
Dec 27, 2004 | 8.287 | 8.383 | 8.231 | 8.254 | 5,667,072 | -0.03(-0.41%) |
Dec 23, 2004 | 8.304 | 8.338 | 8.243 | 8.287 | 6,501,962 | -0.02(-0.20%) |
Dec 22, 2004 | 8.237 | 8.399 | 8.231 | 8.304 | 14,982,658 | +0.07(+0.82%) |
Dec 21, 2004 | 8.187 | 8.287 | 8.170 | 8.237 | 15,274,825 | +0.03(+0.34%) |
Dec 20, 2004 | 8.013 | 8.259 | 8.013 | 8.209 | 19,058,706 | +0.18(+2.23%) |
Dec 17, 2004 | 7.923 | 8.035 | 7.890 | 8.030 | 16,437,063 | +0.07(+0.84%) |
Dec 16, 2004 | 7.991 | 8.024 | 7.946 | 7.963 | 8,353,900 | -0.04(-0.49%) |
Dec 15, 2004 | 8.058 | 8.114 | 7.946 | 8.002 | 16,024,529 | -0.02(-0.21%) |
Dec 14, 2004 | 7.991 | 8.058 | 7.963 | 8.019 | 13,432,888 | +0.05(+0.63%) |
Dec 13, 2004 | 7.979 | 7.996 | 7.923 | 7.968 | 10,601,763 | +0.01(+0.07%) |
Dec 10, 2004 | 7.996 | 8.063 | 7.907 | 7.963 | 13,159,830 | -0.01(-0.14%) |
Dec 09, 2004 | 7.935 | 7.991 | 7.895 | 7.974 | 12,742,653 | +0.02(+0.21%) |
Dec 08, 2004 | 7.974 | 8.019 | 7.946 | 7.957 | 12,211,181 | -0.01(-0.14%) |
Dec 07, 2004 | 7.963 | 8.030 | 7.935 | 7.968 | 14,421,005 | -0.02(-0.28%) |
Dec 06, 2004 | 7.951 | 8.024 | 7.946 | 7.991 | 10,859,998 | -0.02(-0.28%) |
Dec 03, 2004 | 7.968 | 8.080 | 7.935 | 8.013 | 16,312,231 | +0.04(+0.56%) |
Dec 02, 2004 | 7.918 | 7.979 | 7.873 | 7.968 | 18,324,540 | +0.05(+0.64%) |
Dec 01, 2004 | 7.929 | 7.991 | 7.610 | 7.918 | 20,286,664 | -0.02(-0.28%) |
Nov 30, 2004 | 7.929 | 7.991 | 7.901 | 7.940 | 10,486,575 | -0.03(-0.35%) |
Nov 29, 2004 | 8.035 | 8.047 | 7.884 | 7.968 | 12,387,802 | -0.01(-0.14%) |
Nov 26, 2004 | 7.895 | 8.007 | 7.851 | 7.979 | 5,760,651 | +0.10(+1.21%) |
Nov 24, 2004 | 7.862 | 7.895 | 7.811 | 7.884 | 11,528,625 | -0.01(-0.07%) |
Nov 23, 2004 | 7.890 | 7.907 | 7.828 | 7.890 | 11,795,432 | +0.00(+0.00%) |
Nov 22, 2004 | 7.879 | 7.923 | 7.806 | 7.890 | 11,813,827 | -0.03(-0.42%) |
Nov 19, 2004 | 8.058 | 8.063 | 7.856 | 7.923 | 13,292,877 | -0.11(-1.32%) |
Nov 18, 2004 | 8.013 | 8.069 | 7.979 | 8.030 | 9,844,201 | +0.02(+0.21%) |
Nov 17, 2004 | 7.974 | 8.052 | 7.963 | 8.013 | 11,857,580 | +0.06(+0.70%) |
Nov 16, 2004 | 7.996 | 8.002 | 7.918 | 7.957 | 9,020,562 | -0.08(-0.98%) |
Nov 15, 2004 | 7.963 | 8.091 | 7.935 | 8.035 | 17,757,172 | +0.07(+0.84%) |
Nov 12, 2004 | 8.007 | 8.024 | 7.940 | 7.968 | 11,347,717 | -0.01(-0.14%) |
Nov 11, 2004 | 7.834 | 7.979 | 7.823 | 7.979 | 12,992,138 | +0.19(+2.44%) |
Nov 10, 2004 | 7.839 | 7.923 | 7.761 | 7.789 | 17,139,620 | -0.10(-1.21%) |
Nov 09, 2004 | 7.823 | 7.923 | 7.789 | 7.884 | 21,039,940 | +0.17(+2.25%) |
Nov 08, 2004 | 7.755 | 7.783 | 7.711 | 7.711 | 11,537,018 | -0.02(-0.29%) |
Nov 05, 2004 | 7.761 | 7.772 | 7.699 | 7.733 | 14,408,325 | +0.02(+0.22%) |
Nov 04, 2004 | 7.419 | 7.716 | 7.414 | 7.716 | 19,188,360 | +0.30(+4.00%) |
Nov 03, 2004 | 7.548 | 7.571 | 7.380 | 7.419 | 13,688,980 | +0.01(+0.08%) |
Nov 02, 2004 | 7.212 | 7.571 | 7.212 | 7.414 | 12,898,558 | +0.01(+0.08%) |
Nov 01, 2004 | 7.352 | 7.408 | 7.296 | 7.408 | 10,014,572 | +0.11(+1.53%) |
Oct 29, 2004 | 7.369 | 7.386 | 7.235 | 7.296 | 15,042,484 | -0.07(-0.99%) |
Oct 28, 2004 | 7.302 | 7.436 | 7.296 | 7.369 | 12,986,066 | +0.01(+0.15%) |
Oct 27, 2004 | 7.212 | 7.459 | 7.195 | 7.358 | 18,800,114 | +0.16(+2.26%) |
Oct 26, 2004 | 7.162 | 7.257 | 7.111 | 7.195 | 22,198,072 | +0.08(+1.18%) |
Oct 25, 2004 | 7.223 | 7.240 | 7.061 | 7.111 | 20,789,384 | -0.15(-2.08%) |
Oct 22, 2004 | 7.358 | 7.375 | 7.251 | 7.263 | 12,692,113 | -0.05(-0.69%) |
Oct 21, 2004 | 7.251 | 7.363 | 7.195 | 7.313 | 14,485,296 | +0.09(+1.24%) |
Oct 20, 2004 | 7.246 | 7.246 | 7.139 | 7.223 | 22,681,682 | -0.02(-0.23%) |
Oct 19, 2004 | 7.537 | 7.537 | 7.173 | 7.240 | 37,441,108 | -0.26(-3.44%) |
Oct 18, 2004 | 7.447 | 7.559 | 7.414 | 7.498 | 16,081,498 | +0.08(+1.06%) |
Oct 15, 2004 | 7.363 | 7.470 | 7.319 | 7.419 | 21,681,780 | +0.07(+0.99%) |
Oct 14, 2004 | 7.492 | 7.559 | 7.268 | 7.347 | 46,136,464 | -0.32(-4.16%) |
Oct 13, 2004 | 7.772 | 7.867 | 7.593 | 7.666 | 21,349,252 | -0.07(-0.94%) |
Oct 12, 2004 | 7.727 | 7.811 | 7.711 | 7.739 | 19,660,006 | -0.07(-0.93%) |
Oct 11, 2004 | 7.828 | 7.862 | 7.806 | 7.811 | 6,524,999 | +0.00(+0.00%) |
Oct 08, 2004 | 7.761 | 7.856 | 7.755 | 7.811 | 11,981,519 | +0.05(+0.65%) |
Oct 07, 2004 | 7.912 | 7.935 | 7.744 | 7.761 | 15,923,092 | -0.18(-2.26%) |
Oct 06, 2004 | 7.895 | 7.963 | 7.851 | 7.940 | 18,055,946 | +0.01(+0.14%) |
Oct 05, 2004 | 7.884 | 7.946 | 7.884 | 7.929 | 10,516,042 | +0.01(+0.07%) |
Oct 04, 2004 | 7.985 | 8.019 | 7.884 | 7.923 | 16,711,193 | -0.02(-0.28%) |