Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.664 | 9.755 | 9.584 | 9.692 | 3,229,082 | +0.07(+0.71%) |
Dec 30, 2004 | 9.629 | 9.710 | 9.582 | 9.623 | 2,460,147 | -0.04(-0.42%) |
Dec 29, 2004 | 9.628 | 9.664 | 9.538 | 9.664 | 2,661,654 | +0.06(+0.63%) |
Dec 28, 2004 | 9.435 | 9.604 | 9.394 | 9.604 | 3,932,140 | +0.21(+2.19%) |
Dec 27, 2004 | 9.520 | 9.567 | 9.285 | 9.398 | 3,021,486 | -0.11(-1.11%) |
Dec 23, 2004 | 9.423 | 9.528 | 9.363 | 9.504 | 3,011,522 | +0.06(+0.68%) |
Dec 22, 2004 | 9.282 | 9.449 | 9.282 | 9.440 | 5,128,445 | +0.04(+0.47%) |
Dec 21, 2004 | 9.245 | 9.417 | 9.148 | 9.396 | 4,904,795 | +0.17(+1.87%) |
Dec 20, 2004 | 9.299 | 9.445 | 9.182 | 9.223 | 7,436,909 | -0.02(-0.20%) |
Dec 17, 2004 | 9.352 | 9.381 | 9.201 | 9.242 | 11,929,281 | -0.18(-1.93%) |
Dec 16, 2004 | 9.505 | 9.538 | 9.285 | 9.423 | 8,566,784 | -0.19(-2.00%) |
Dec 15, 2004 | 9.447 | 9.616 | 9.393 | 9.616 | 5,097,444 | +0.19(+1.99%) |
Dec 14, 2004 | 9.514 | 9.538 | 9.367 | 9.428 | 6,679,600 | -0.07(-0.69%) |
Dec 13, 2004 | 9.385 | 9.505 | 9.351 | 9.493 | 5,845,896 | +0.15(+1.60%) |
Dec 10, 2004 | 9.368 | 9.373 | 9.249 | 9.344 | 5,659,336 | -0.02(-0.21%) |
Dec 09, 2004 | 9.326 | 9.411 | 9.261 | 9.363 | 5,698,641 | +0.02(+0.18%) |
Dec 08, 2004 | 9.232 | 9.450 | 9.232 | 9.346 | 6,147,048 | +0.10(+1.04%) |
Dec 07, 2004 | 9.350 | 9.431 | 9.214 | 9.250 | 8,387,421 | -0.10(-1.11%) |
Dec 06, 2004 | 9.387 | 9.451 | 9.307 | 9.354 | 4,453,620 | -0.12(-1.23%) |
Dec 03, 2004 | 9.476 | 9.559 | 9.356 | 9.470 | 6,793,639 | -0.04(-0.38%) |
Dec 02, 2004 | 9.553 | 9.805 | 9.444 | 9.506 | 8,125,020 | -0.05(-0.52%) |
Dec 01, 2004 | 9.435 | 9.664 | 9.408 | 9.556 | 4,689,449 | +0.15(+1.60%) |
Nov 30, 2004 | 9.469 | 9.606 | 9.403 | 9.405 | 5,834,824 | -0.06(-0.59%) |
Nov 29, 2004 | 9.632 | 9.634 | 9.349 | 9.461 | 5,072,532 | -0.11(-1.11%) |
Nov 26, 2004 | 9.622 | 9.633 | 9.562 | 9.567 | 1,177,483 | -0.01(-0.15%) |
Nov 24, 2004 | 9.602 | 9.616 | 9.413 | 9.581 | 4,107,627 | +0.05(+0.52%) |
Nov 23, 2004 | 9.584 | 9.597 | 9.411 | 9.532 | 5,451,187 | +0.04(+0.46%) |
Nov 22, 2004 | 9.363 | 9.506 | 9.304 | 9.488 | 5,021,049 | +0.15(+1.59%) |
Nov 19, 2004 | 9.366 | 9.478 | 9.249 | 9.340 | 6,174,174 | -0.09(-1.00%) |
Nov 18, 2004 | 9.326 | 9.472 | 9.297 | 9.434 | 4,815,667 | +0.09(+0.95%) |
Nov 17, 2004 | 9.291 | 9.421 | 9.278 | 9.345 | 5,349,327 | +0.12(+1.32%) |
Nov 16, 2004 | 9.429 | 9.429 | 9.140 | 9.223 | 9,068,889 | -0.23(-2.41%) |
Nov 15, 2004 | 9.504 | 9.535 | 9.376 | 9.451 | 6,711,155 | -0.04(-0.44%) |
Nov 12, 2004 | 9.368 | 9.496 | 9.302 | 9.493 | 6,157,566 | +0.16(+1.69%) |
Nov 11, 2004 | 9.273 | 9.341 | 9.172 | 9.335 | 4,600,875 | +0.12(+1.35%) |
Nov 10, 2004 | 9.173 | 9.273 | 9.139 | 9.211 | 6,119,368 | +0.06(+0.66%) |
Nov 09, 2004 | 9.164 | 9.232 | 9.055 | 9.151 | 6,277,141 | +0.01(+0.07%) |
Nov 08, 2004 | 9.127 | 9.237 | 9.040 | 9.145 | 9,543,868 | +0.05(+0.50%) |
Nov 05, 2004 | 8.839 | 9.105 | 8.715 | 9.099 | 11,211,830 | +0.20(+2.25%) |
Nov 04, 2004 | 8.610 | 8.978 | 8.580 | 8.900 | 9,943,559 | +0.32(+3.76%) |
Nov 03, 2004 | 8.456 | 8.577 | 8.364 | 8.577 | 7,631,219 | +0.21(+2.50%) |
Nov 02, 2004 | 8.490 | 8.748 | 8.290 | 8.367 | 15,764,543 | -0.10(-1.17%) |
Nov 01, 2004 | 8.332 | 8.539 | 8.302 | 8.466 | 7,497,804 | +0.12(+1.43%) |
Oct 29, 2004 | 8.247 | 8.409 | 8.232 | 8.347 | 5,767,286 | +0.05(+0.61%) |
Oct 28, 2004 | 8.240 | 8.329 | 8.189 | 8.296 | 5,418,525 | +0.04(+0.44%) |
Oct 27, 2004 | 8.026 | 8.324 | 7.995 | 8.260 | 7,343,906 | +0.19(+2.37%) |
Oct 26, 2004 | 7.833 | 8.123 | 7.831 | 8.069 | 8,325,973 | +0.21(+2.67%) |
Oct 25, 2004 | 7.769 | 7.917 | 7.719 | 7.859 | 5,331,058 | +0.05(+0.66%) |
Oct 22, 2004 | 8.002 | 8.014 | 7.759 | 7.807 | 8,515,854 | -0.14(-1.74%) |
Oct 21, 2004 | 7.948 | 8.010 | 7.466 | 7.946 | 30,240,332 | -0.36(-4.29%) |
Oct 20, 2004 | 8.382 | 8.526 | 8.283 | 8.302 | 9,826,752 | -0.02(-0.27%) |
Oct 19, 2004 | 8.326 | 8.444 | 8.265 | 8.325 | 6,933,144 | -0.00(-0.01%) |
Oct 18, 2004 | 8.340 | 8.358 | 8.189 | 8.326 | 6,478,094 | +0.02(+0.29%) |
Oct 15, 2004 | 8.128 | 8.352 | 8.090 | 8.302 | 8,642,626 | +0.22(+2.67%) |
Oct 14, 2004 | 8.185 | 8.215 | 7.916 | 8.087 | 9,022,387 | -0.12(-1.47%) |
Oct 13, 2004 | 8.417 | 8.454 | 8.170 | 8.207 | 7,793,420 | -0.16(-1.96%) |
Oct 12, 2004 | 8.412 | 8.414 | 8.268 | 8.371 | 4,361,725 | -0.04(-0.52%) |
Oct 11, 2004 | 8.320 | 8.439 | 8.238 | 8.414 | 3,550,163 | +0.18(+2.13%) |
Oct 08, 2004 | 8.417 | 8.429 | 8.225 | 8.238 | 5,697,534 | -0.17(-1.99%) |
Oct 07, 2004 | 8.586 | 8.609 | 8.385 | 8.406 | 5,906,790 | -0.14(-1.63%) |
Oct 06, 2004 | 8.598 | 8.598 | 8.453 | 8.545 | 4,076,626 | +0.03(+0.38%) |
Oct 05, 2004 | 8.476 | 8.597 | 8.458 | 8.513 | 5,058,139 | -0.01(-0.10%) |
Oct 04, 2004 | 8.564 | 8.657 | 8.461 | 8.521 | 6,464,254 | +0.02(+0.24%) |