Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.207 | 9.207 | 9.154 | 9.171 | 2,057,641 | -0.00(-0.02%) |
Dec 30, 2004 | 9.185 | 9.190 | 9.121 | 9.173 | 2,581,676 | -0.01(-0.14%) |
Dec 29, 2004 | 9.240 | 9.243 | 9.169 | 9.185 | 6,232,103 | +0.05(+0.55%) |
Dec 28, 2004 | 9.075 | 9.158 | 9.074 | 9.135 | 3,662,518 | +0.09(+1.03%) |
Dec 27, 2004 | 9.149 | 9.174 | 9.042 | 9.042 | 3,920,240 | -0.11(-1.15%) |
Dec 23, 2004 | 9.160 | 9.209 | 9.118 | 9.147 | 3,613,837 | +0.03(+0.29%) |
Dec 22, 2004 | 9.240 | 9.268 | 9.017 | 9.121 | 5,174,170 | -0.11(-1.14%) |
Dec 21, 2004 | 9.240 | 9.301 | 9.162 | 9.226 | 5,192,624 | +0.00(+0.05%) |
Dec 20, 2004 | 8.989 | 9.240 | 8.973 | 9.221 | 9,582,810 | +0.28(+3.13%) |
Dec 17, 2004 | 8.957 | 9.056 | 8.942 | 8.942 | 10,284,705 | -0.04(-0.44%) |
Dec 16, 2004 | 8.997 | 9.033 | 8.912 | 8.981 | 8,039,022 | -0.05(-0.61%) |
Dec 15, 2004 | 8.902 | 9.052 | 8.866 | 9.036 | 7,478,715 | +0.16(+1.75%) |
Dec 14, 2004 | 8.918 | 8.934 | 8.835 | 8.880 | 5,341,848 | -0.01(-0.16%) |
Dec 13, 2004 | 8.766 | 8.901 | 8.764 | 8.894 | 6,817,228 | +0.20(+2.35%) |
Dec 10, 2004 | 8.792 | 8.806 | 8.640 | 8.690 | 7,766,027 | -0.01(-0.13%) |
Dec 09, 2004 | 8.689 | 8.712 | 8.574 | 8.701 | 6,502,871 | +0.10(+1.13%) |
Dec 08, 2004 | 8.640 | 8.643 | 8.476 | 8.604 | 9,240,771 | -0.08(-0.92%) |
Dec 07, 2004 | 8.882 | 8.882 | 8.652 | 8.684 | 6,871,636 | -0.20(-2.21%) |
Dec 06, 2004 | 8.973 | 8.987 | 8.828 | 8.880 | 5,185,942 | -0.04(-0.42%) |
Dec 03, 2004 | 8.879 | 8.937 | 8.800 | 8.918 | 8,069,567 | +0.04(+0.41%) |
Dec 02, 2004 | 9.240 | 9.240 | 8.830 | 8.882 | 10,043,846 | -0.36(-3.94%) |
Dec 01, 2004 | 9.444 | 9.448 | 9.202 | 9.246 | 7,205,720 | -0.22(-2.28%) |
Nov 30, 2004 | 9.405 | 9.473 | 9.396 | 9.462 | 5,280,759 | +0.03(+0.30%) |
Nov 29, 2004 | 9.492 | 9.507 | 9.319 | 9.433 | 3,811,424 | -0.04(-0.46%) |
Nov 26, 2004 | 9.421 | 9.547 | 9.394 | 9.477 | 2,482,087 | +0.07(+0.72%) |
Nov 24, 2004 | 9.413 | 9.476 | 9.309 | 9.410 | 7,193,948 | +0.00(+0.00%) |
Nov 23, 2004 | 9.397 | 9.485 | 9.353 | 9.410 | 6,601,823 | +0.07(+0.72%) |
Nov 22, 2004 | 9.193 | 9.361 | 9.185 | 9.342 | 6,301,466 | +0.16(+1.75%) |
Nov 19, 2004 | 9.044 | 9.188 | 9.028 | 9.182 | 5,616,434 | +0.18(+1.97%) |
Nov 18, 2004 | 9.045 | 9.048 | 8.975 | 9.004 | 3,740,153 | -0.00(-0.02%) |
Nov 17, 2004 | 8.945 | 9.058 | 8.940 | 9.006 | 5,817,521 | +0.06(+0.69%) |
Nov 16, 2004 | 8.954 | 8.987 | 8.935 | 8.945 | 5,366,984 | +0.06(+0.69%) |
Nov 15, 2004 | 9.099 | 9.151 | 8.830 | 8.883 | 6,246,421 | -0.22(-2.38%) |
Nov 12, 2004 | 8.898 | 9.100 | 8.885 | 9.100 | 6,130,605 | +0.22(+2.46%) |
Nov 11, 2004 | 8.956 | 8.979 | 8.876 | 8.882 | 5,519,390 | -0.07(-0.81%) |
Nov 10, 2004 | 9.020 | 9.056 | 8.896 | 8.954 | 6,630,777 | +0.02(+0.19%) |
Nov 09, 2004 | 9.014 | 9.050 | 8.912 | 8.937 | 6,258,512 | -0.08(-0.85%) |
Nov 08, 2004 | 9.114 | 9.118 | 8.973 | 9.014 | 6,043,107 | -0.10(-1.10%) |
Nov 05, 2004 | 9.044 | 9.133 | 9.006 | 9.114 | 6,195,831 | +0.07(+0.78%) |
Nov 04, 2004 | 8.942 | 9.044 | 8.894 | 9.044 | 5,437,301 | +0.17(+1.95%) |
Nov 03, 2004 | 8.792 | 8.891 | 8.701 | 8.871 | 5,695,023 | +0.24(+2.77%) |
Nov 02, 2004 | 8.792 | 8.811 | 8.630 | 8.632 | 5,066,945 | -0.10(-1.12%) |
Nov 01, 2004 | 8.841 | 8.885 | 8.652 | 8.729 | 6,784,138 | -0.04(-0.50%) |
Oct 29, 2004 | 8.668 | 8.789 | 8.638 | 8.773 | 7,236,583 | +0.14(+1.68%) |
Oct 28, 2004 | 8.808 | 8.863 | 8.627 | 8.629 | 9,366,769 | -0.25(-2.81%) |
Oct 27, 2004 | 9.107 | 9.107 | 8.748 | 8.879 | 11,670,041 | -0.20(-2.22%) |
Oct 26, 2004 | 9.187 | 9.187 | 9.031 | 9.080 | 8,329,198 | -0.11(-1.16%) |
Oct 25, 2004 | 9.114 | 9.224 | 9.085 | 9.187 | 5,715,386 | +0.11(+1.19%) |
Oct 22, 2004 | 9.099 | 9.149 | 9.056 | 9.078 | 7,501,624 | -0.02(-0.17%) |
Oct 21, 2004 | 9.122 | 9.141 | 8.981 | 9.094 | 5,857,611 | +0.11(+1.22%) |
Oct 20, 2004 | 8.871 | 9.020 | 8.855 | 8.984 | 5,470,073 | +0.19(+2.18%) |
Oct 19, 2004 | 8.723 | 8.828 | 8.704 | 8.792 | 5,566,480 | +0.01(+0.07%) |
Oct 18, 2004 | 8.863 | 9.316 | 8.758 | 8.786 | 6,037,062 | -0.06(-0.69%) |
Oct 15, 2004 | 8.876 | 8.879 | 8.797 | 8.847 | 4,882,403 | +0.09(+1.08%) |
Oct 14, 2004 | 8.714 | 8.826 | 8.684 | 8.753 | 6,157,014 | +0.12(+1.44%) |
Oct 13, 2004 | 8.882 | 8.883 | 8.513 | 8.629 | 10,438,065 | -0.32(-3.58%) |
Oct 12, 2004 | 9.059 | 9.168 | 8.927 | 8.949 | 6,248,012 | -0.10(-1.08%) |
Oct 11, 2004 | 9.235 | 9.248 | 9.028 | 9.047 | 3,382,205 | -0.10(-1.07%) |
Oct 08, 2004 | 9.130 | 9.193 | 9.059 | 9.144 | 4,289,324 | +0.05(+0.50%) |
Oct 07, 2004 | 9.272 | 9.338 | 9.099 | 9.099 | 5,988,699 | -0.09(-1.01%) |
Oct 06, 2004 | 9.004 | 9.199 | 9.003 | 9.191 | 5,529,890 | +0.21(+2.36%) |
Oct 05, 2004 | 8.929 | 9.037 | 8.921 | 8.979 | 4,112,100 | +0.12(+1.37%) |
Oct 04, 2004 | 8.879 | 8.909 | 8.808 | 8.858 | 4,326,232 | -0.02(-0.23%) |