Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.179 | 9.225 | 9.132 | 9.155 | 8,395,774 | -0.05(-0.57%) |
Dec 30, 2004 | 9.184 | 9.237 | 9.155 | 9.208 | 11,400,157 | -0.01(-0.06%) |
Dec 29, 2004 | 9.225 | 9.284 | 9.208 | 9.214 | 9,235,659 | -0.08(-0.82%) |
Dec 28, 2004 | 9.290 | 9.319 | 9.214 | 9.290 | 11,468,450 | +0.08(+0.82%) |
Dec 27, 2004 | 9.295 | 9.313 | 9.214 | 9.214 | 11,549,580 | -0.04(-0.44%) |
Dec 23, 2004 | 9.290 | 9.319 | 9.231 | 9.254 | 12,062,720 | +0.11(+1.15%) |
Dec 22, 2004 | 9.126 | 9.208 | 9.120 | 9.149 | 16,311,270 | +0.05(+0.58%) |
Dec 21, 2004 | 9.056 | 9.114 | 9.003 | 9.097 | 19,311,204 | +0.19(+2.17%) |
Dec 20, 2004 | 8.898 | 8.997 | 8.851 | 8.904 | 21,279,038 | +0.05(+0.59%) |
Dec 17, 2004 | 8.770 | 8.857 | 8.688 | 8.851 | 25,769,268 | -0.01(-0.13%) |
Dec 16, 2004 | 9.015 | 9.021 | 8.781 | 8.863 | 31,312,134 | -0.32(-3.44%) |
Dec 15, 2004 | 9.237 | 9.272 | 9.103 | 9.179 | 13,860,592 | +0.06(+0.64%) |
Dec 14, 2004 | 9.032 | 9.155 | 8.986 | 9.120 | 14,756,447 | -0.01(-0.06%) |
Dec 13, 2004 | 9.079 | 9.155 | 8.986 | 9.126 | 17,952,360 | +0.07(+0.77%) |
Dec 10, 2004 | 9.173 | 9.219 | 9.015 | 9.056 | 23,271,348 | -0.25(-2.64%) |
Dec 09, 2004 | 9.190 | 9.325 | 9.073 | 9.301 | 22,031,460 | -0.12(-1.24%) |
Dec 08, 2004 | 9.412 | 9.447 | 9.319 | 9.418 | 16,310,586 | -0.05(-0.56%) |
Dec 07, 2004 | 9.611 | 9.663 | 9.430 | 9.471 | 18,140,464 | -0.06(-0.61%) |
Dec 06, 2004 | 9.564 | 9.710 | 9.482 | 9.529 | 18,848,386 | -0.04(-0.37%) |
Dec 03, 2004 | 9.698 | 9.734 | 9.523 | 9.564 | 17,410,464 | -0.20(-2.09%) |
Dec 02, 2004 | 9.728 | 9.792 | 9.704 | 9.769 | 14,767,915 | +0.10(+1.03%) |
Dec 01, 2004 | 9.512 | 9.687 | 9.500 | 9.669 | 14,060,850 | +0.22(+2.35%) |
Nov 30, 2004 | 9.634 | 9.658 | 9.436 | 9.447 | 14,696,712 | -0.16(-1.70%) |
Nov 29, 2004 | 9.669 | 9.704 | 9.582 | 9.611 | 13,483,011 | -0.01(-0.06%) |
Nov 26, 2004 | 9.587 | 9.652 | 9.570 | 9.617 | 4,391,127 | +0.02(+0.24%) |
Nov 24, 2004 | 9.517 | 9.599 | 9.453 | 9.593 | 10,621,547 | +0.12(+1.30%) |
Nov 23, 2004 | 9.599 | 9.623 | 9.424 | 9.471 | 13,044,155 | -0.14(-1.46%) |
Nov 22, 2004 | 9.500 | 9.617 | 9.476 | 9.611 | 13,055,110 | +0.04(+0.37%) |
Nov 19, 2004 | 9.774 | 9.792 | 9.529 | 9.576 | 13,924,948 | -0.27(-2.73%) |
Nov 18, 2004 | 9.757 | 9.874 | 9.710 | 9.845 | 13,604,707 | +0.11(+1.14%) |
Nov 17, 2004 | 9.675 | 9.786 | 9.641 | 9.734 | 16,908,278 | +0.19(+1.96%) |
Nov 16, 2004 | 9.582 | 9.593 | 9.476 | 9.547 | 12,648,432 | -0.06(-0.67%) |
Nov 15, 2004 | 9.634 | 9.675 | 9.570 | 9.611 | 12,805,729 | -0.11(-1.08%) |
Nov 12, 2004 | 9.687 | 9.734 | 9.623 | 9.716 | 19,972,568 | -0.05(-0.48%) |
Nov 11, 2004 | 9.617 | 9.774 | 9.617 | 9.763 | 22,665,268 | +0.26(+2.77%) |
Nov 10, 2004 | 9.535 | 9.558 | 9.459 | 9.500 | 14,087,380 | +0.04(+0.43%) |
Nov 09, 2004 | 9.430 | 9.476 | 9.365 | 9.459 | 18,931,740 | +0.08(+0.87%) |
Nov 08, 2004 | 9.406 | 9.482 | 9.313 | 9.377 | 16,241,437 | -0.11(-1.17%) |
Nov 05, 2004 | 9.465 | 9.523 | 9.360 | 9.488 | 18,855,746 | +0.07(+0.74%) |
Nov 04, 2004 | 9.231 | 9.494 | 9.122 | 9.418 | 39,987,928 | +0.19(+2.09%) |
Nov 03, 2004 | 9.290 | 9.319 | 9.149 | 9.225 | 29,015,330 | +0.12(+1.35%) |
Nov 02, 2004 | 9.114 | 9.202 | 9.085 | 9.103 | 18,639,056 | +0.02(+0.26%) |
Nov 01, 2004 | 9.085 | 9.126 | 9.032 | 9.079 | 15,668,733 | +0.07(+0.78%) |
Oct 29, 2004 | 9.038 | 9.103 | 8.951 | 9.009 | 20,102,822 | +0.00(+0.00%) |
Oct 28, 2004 | 8.933 | 9.108 | 8.904 | 9.009 | 18,233,234 | +0.08(+0.85%) |
Oct 27, 2004 | 8.752 | 8.968 | 8.734 | 8.933 | 20,184,466 | +0.26(+3.03%) |
Oct 26, 2004 | 8.647 | 8.676 | 8.606 | 8.670 | 13,869,150 | -0.04(-0.40%) |
Oct 25, 2004 | 8.705 | 8.705 | 8.594 | 8.705 | 12,565,761 | -0.01(-0.13%) |
Oct 22, 2004 | 8.863 | 8.881 | 8.705 | 8.717 | 13,308,770 | -0.10(-1.13%) |
Oct 21, 2004 | 8.758 | 8.845 | 8.729 | 8.816 | 18,743,634 | +0.10(+1.14%) |
Oct 20, 2004 | 8.793 | 8.793 | 8.694 | 8.717 | 18,953,306 | -0.01(-0.07%) |
Oct 19, 2004 | 8.822 | 8.898 | 8.711 | 8.723 | 28,488,154 | +0.05(+0.61%) |
Oct 18, 2004 | 8.612 | 8.688 | 8.553 | 8.670 | 15,431,162 | +0.07(+0.82%) |
Oct 15, 2004 | 8.536 | 8.717 | 8.489 | 8.600 | 33,480,740 | +0.30(+3.66%) |
Oct 14, 2004 | 8.390 | 8.437 | 8.267 | 8.296 | 37,305,840 | +0.13(+1.57%) |
Oct 13, 2004 | 8.174 | 8.220 | 8.092 | 8.168 | 28,560,042 | +0.11(+1.30%) |
Oct 12, 2004 | 8.045 | 8.086 | 7.975 | 8.063 | 17,416,284 | -0.13(-1.57%) |
Oct 11, 2004 | 8.144 | 8.226 | 8.109 | 8.191 | 11,838,842 | -0.04(-0.43%) |
Oct 08, 2004 | 8.279 | 8.337 | 8.203 | 8.226 | 12,405,384 | -0.16(-1.88%) |
Oct 07, 2004 | 8.384 | 8.454 | 8.314 | 8.384 | 14,219,858 | -0.05(-0.62%) |
Oct 06, 2004 | 8.349 | 8.442 | 8.320 | 8.437 | 13,985,368 | +0.05(+0.56%) |
Oct 05, 2004 | 8.384 | 8.524 | 8.384 | 8.390 | 17,692,024 | -0.05(-0.62%) |
Oct 04, 2004 | 8.407 | 8.495 | 8.390 | 8.442 | 27,213,692 | +0.04(+0.42%) |