Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.145 | 7.183 | 7.096 | 7.101 | 1,508,529 | -0.04(-0.53%) |
Dec 30, 2004 | 7.043 | 7.161 | 7.035 | 7.138 | 2,065,774 | +0.09(+1.25%) |
Dec 29, 2004 | 7.022 | 7.064 | 7.014 | 7.050 | 1,300,468 | +0.03(+0.41%) |
Dec 28, 2004 | 6.970 | 7.031 | 6.954 | 7.021 | 2,507,430 | +0.05(+0.73%) |
Dec 27, 2004 | 7.057 | 7.086 | 6.970 | 6.970 | 1,664,144 | -0.08(-1.11%) |
Dec 23, 2004 | 7.037 | 7.059 | 7.001 | 7.048 | 2,754,481 | +0.01(+0.19%) |
Dec 22, 2004 | 7.009 | 7.089 | 6.999 | 7.035 | 1,744,884 | +0.04(+0.56%) |
Dec 21, 2004 | 6.956 | 7.038 | 6.903 | 6.996 | 4,379,290 | -0.03(-0.47%) |
Dec 20, 2004 | 7.050 | 7.077 | 7.015 | 7.030 | 2,418,409 | +0.01(+0.12%) |
Dec 17, 2004 | 6.999 | 7.057 | 6.999 | 7.021 | 3,918,312 | -0.03(-0.39%) |
Dec 16, 2004 | 7.093 | 7.093 | 7.014 | 7.048 | 2,756,206 | -0.03(-0.49%) |
Dec 15, 2004 | 7.176 | 7.179 | 7.061 | 7.083 | 2,464,644 | -0.09(-1.27%) |
Dec 14, 2004 | 7.130 | 7.185 | 7.101 | 7.174 | 3,060,189 | +0.04(+0.61%) |
Dec 13, 2004 | 7.086 | 7.141 | 7.074 | 7.131 | 4,203,663 | +0.17(+2.50%) |
Dec 10, 2004 | 7.008 | 7.008 | 6.943 | 6.957 | 3,946,951 | -0.06(-0.87%) |
Dec 09, 2004 | 6.930 | 7.018 | 6.928 | 7.018 | 2,812,103 | +0.04(+0.54%) |
Dec 08, 2004 | 6.985 | 6.992 | 6.967 | 6.980 | 3,001,187 | +0.00(+0.04%) |
Dec 07, 2004 | 6.999 | 7.014 | 6.963 | 6.977 | 3,178,194 | -0.03(-0.37%) |
Dec 06, 2004 | 6.985 | 7.038 | 6.977 | 7.003 | 2,878,696 | +0.00(+0.00%) |
Dec 03, 2004 | 6.963 | 7.014 | 6.921 | 7.003 | 3,541,870 | +0.04(+0.65%) |
Dec 02, 2004 | 7.021 | 7.021 | 6.957 | 6.959 | 2,513,295 | -0.06(-0.89%) |
Dec 01, 2004 | 6.905 | 7.034 | 6.899 | 7.021 | 4,445,883 | +0.11(+1.57%) |
Nov 30, 2004 | 6.803 | 6.924 | 6.780 | 6.912 | 6,932,611 | +0.10(+1.40%) |
Nov 29, 2004 | 6.893 | 6.893 | 6.714 | 6.817 | 5,568,310 | +0.03(+0.47%) |
Nov 26, 2004 | 6.869 | 6.905 | 6.714 | 6.785 | 5,763,604 | -0.08(-1.22%) |
Nov 24, 2004 | 6.883 | 6.999 | 6.824 | 6.869 | 15,548,344 | -0.15(-2.17%) |
Nov 23, 2004 | 7.057 | 7.067 | 7.011 | 7.021 | 4,889,954 | -0.02(-0.31%) |
Nov 22, 2004 | 7.060 | 7.101 | 6.982 | 7.043 | 6,209,400 | -0.02(-0.23%) |
Nov 19, 2004 | 7.231 | 7.240 | 7.057 | 7.059 | 3,012,918 | -0.17(-2.37%) |
Nov 18, 2004 | 7.311 | 7.311 | 7.222 | 7.230 | 1,794,915 | -0.04(-0.62%) |
Nov 17, 2004 | 7.243 | 7.316 | 7.240 | 7.274 | 1,952,255 | +0.03(+0.44%) |
Nov 16, 2004 | 7.248 | 7.303 | 7.224 | 7.243 | 2,050,592 | -0.01(-0.20%) |
Nov 15, 2004 | 7.234 | 7.274 | 7.192 | 7.257 | 1,839,426 | -0.01(-0.18%) |
Nov 12, 2004 | 7.218 | 7.282 | 7.202 | 7.270 | 1,884,971 | +0.05(+0.74%) |
Nov 11, 2004 | 7.177 | 7.257 | 7.130 | 7.216 | 2,552,630 | +0.04(+0.57%) |
Nov 10, 2004 | 7.216 | 7.244 | 7.160 | 7.176 | 1,913,265 | -0.07(-0.96%) |
Nov 09, 2004 | 7.156 | 7.292 | 7.156 | 7.245 | 3,940,395 | +0.06(+0.83%) |
Nov 08, 2004 | 7.154 | 7.209 | 6.847 | 7.186 | 16,621,084 | +0.03(+0.45%) |
Nov 05, 2004 | 7.124 | 7.173 | 7.077 | 7.154 | 4,532,144 | +0.03(+0.43%) |
Nov 04, 2004 | 7.031 | 7.125 | 6.964 | 7.124 | 3,864,485 | +0.08(+1.11%) |
Nov 03, 2004 | 7.072 | 7.115 | 7.034 | 7.045 | 6,245,285 | +0.02(+0.29%) |
Nov 02, 2004 | 6.946 | 7.030 | 6.943 | 7.025 | 3,145,415 | +0.09(+1.25%) |
Nov 01, 2004 | 6.890 | 6.963 | 6.869 | 6.938 | 2,824,180 | +0.05(+0.69%) |
Oct 29, 2004 | 6.724 | 6.906 | 6.724 | 6.890 | 4,004,918 | +0.19(+2.77%) |
Oct 28, 2004 | 6.730 | 6.770 | 6.673 | 6.705 | 1,325,656 | -0.02(-0.37%) |
Oct 27, 2004 | 6.722 | 6.738 | 6.625 | 6.730 | 3,344,505 | +0.02(+0.26%) |
Oct 26, 2004 | 6.663 | 6.728 | 6.640 | 6.712 | 1,788,359 | +0.04(+0.65%) |
Oct 25, 2004 | 6.564 | 6.690 | 6.540 | 6.669 | 2,000,561 | +0.08(+1.19%) |
Oct 22, 2004 | 6.622 | 6.641 | 6.566 | 6.590 | 2,874,211 | -0.03(-0.48%) |
Oct 21, 2004 | 6.659 | 6.764 | 6.608 | 6.622 | 4,012,509 | -0.03(-0.48%) |
Oct 20, 2004 | 6.746 | 6.746 | 6.601 | 6.654 | 5,673,203 | -0.14(-2.03%) |
Oct 19, 2004 | 6.905 | 6.943 | 6.751 | 6.792 | 2,546,075 | -0.12(-1.80%) |
Oct 18, 2004 | 6.692 | 6.961 | 6.637 | 6.917 | 5,042,118 | +0.20(+3.04%) |
Oct 15, 2004 | 6.680 | 6.763 | 6.666 | 6.712 | 2,913,201 | +0.05(+0.70%) |
Oct 14, 2004 | 6.767 | 6.779 | 6.644 | 6.666 | 3,569,473 | -0.12(-1.84%) |
Oct 13, 2004 | 6.876 | 6.931 | 6.785 | 6.790 | 2,328,697 | -0.09(-1.24%) |
Oct 12, 2004 | 6.883 | 6.892 | 6.832 | 6.876 | 2,531,928 | -0.02(-0.36%) |
Oct 11, 2004 | 6.940 | 6.977 | 6.889 | 6.901 | 2,130,987 | -0.03(-0.50%) |
Oct 08, 2004 | 7.031 | 7.064 | 6.924 | 6.935 | 2,665,115 | -0.10(-1.48%) |
Oct 07, 2004 | 7.134 | 7.159 | 7.031 | 7.040 | 2,359,061 | -0.08(-1.16%) |
Oct 06, 2004 | 7.101 | 7.144 | 7.043 | 7.122 | 2,908,715 | -0.01(-0.12%) |
Oct 05, 2004 | 7.202 | 7.203 | 7.111 | 7.131 | 2,758,966 | -0.09(-1.20%) |
Oct 04, 2004 | 7.311 | 7.330 | 7.198 | 7.218 | 2,622,329 | -0.10(-1.35%) |