Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.545 | 8.553 | 8.425 | 8.500 | 2,765,676 | -0.08(-0.96%) |
Dec 30, 2004 | 8.363 | 8.657 | 8.359 | 8.582 | 4,543,473 | +0.22(+2.62%) |
Dec 29, 2004 | 8.264 | 8.363 | 8.264 | 8.363 | 2,669,357 | +0.08(+0.95%) |
Dec 28, 2004 | 8.223 | 8.330 | 8.223 | 8.285 | 2,820,370 | +0.04(+0.50%) |
Dec 27, 2004 | 8.140 | 8.289 | 8.140 | 8.243 | 2,516,407 | +0.00(+0.00%) |
Dec 23, 2004 | 8.198 | 8.264 | 8.161 | 8.243 | 1,506,262 | +0.05(+0.55%) |
Dec 22, 2004 | 8.124 | 8.231 | 8.124 | 8.198 | 2,749,462 | +0.08(+0.97%) |
Dec 21, 2004 | 8.190 | 8.260 | 8.078 | 8.120 | 3,435,072 | -0.12(-1.50%) |
Dec 20, 2004 | 8.322 | 8.339 | 8.186 | 8.243 | 2,625,553 | -0.10(-1.14%) |
Dec 17, 2004 | 8.223 | 8.339 | 8.206 | 8.339 | 5,381,065 | +0.07(+0.90%) |
Dec 16, 2004 | 8.206 | 8.347 | 8.202 | 8.264 | 2,938,228 | +0.00(+0.00%) |
Dec 15, 2004 | 8.293 | 8.401 | 8.248 | 8.264 | 3,611,255 | -0.19(-2.20%) |
Dec 14, 2004 | 8.388 | 8.471 | 8.367 | 8.450 | 3,307,534 | +0.07(+0.79%) |
Dec 13, 2004 | 8.310 | 8.396 | 8.285 | 8.384 | 2,844,813 | +0.12(+1.40%) |
Dec 10, 2004 | 8.161 | 8.301 | 8.103 | 8.268 | 2,574,731 | +0.04(+0.45%) |
Dec 09, 2004 | 8.086 | 8.239 | 8.058 | 8.231 | 2,877,968 | +0.16(+2.00%) |
Dec 08, 2004 | 8.033 | 8.099 | 8.008 | 8.070 | 5,801,193 | +0.10(+1.19%) |
Dec 07, 2004 | 8.053 | 8.132 | 7.975 | 7.975 | 4,328,085 | -0.07(-0.87%) |
Dec 06, 2004 | 8.136 | 8.136 | 8.016 | 8.045 | 3,161,118 | -0.08(-0.97%) |
Dec 03, 2004 | 8.268 | 8.268 | 8.082 | 8.124 | 3,665,223 | -0.14(-1.70%) |
Dec 02, 2004 | 8.289 | 8.326 | 8.235 | 8.264 | 3,238,561 | +0.00(+0.00%) |
Dec 01, 2004 | 8.243 | 8.322 | 8.161 | 8.264 | 4,249,916 | +0.09(+1.11%) |
Nov 30, 2004 | 8.243 | 8.243 | 8.107 | 8.173 | 4,115,359 | -0.06(-0.70%) |
Nov 29, 2004 | 8.099 | 8.272 | 8.091 | 8.231 | 7,388,770 | +0.24(+2.95%) |
Nov 26, 2004 | 8.000 | 8.037 | 7.963 | 7.996 | 804,437 | +0.00(+0.00%) |
Nov 24, 2004 | 8.012 | 8.024 | 7.925 | 7.996 | 2,418,878 | -0.02(-0.31%) |
Nov 23, 2004 | 8.053 | 8.053 | 7.946 | 8.020 | 2,275,850 | -0.02(-0.21%) |
Nov 22, 2004 | 8.078 | 8.078 | 7.979 | 8.037 | 4,037,916 | +0.08(+0.99%) |
Nov 19, 2004 | 8.016 | 8.049 | 7.942 | 7.958 | 5,420,997 | -0.04(-0.47%) |
Nov 18, 2004 | 8.078 | 8.111 | 7.991 | 7.996 | 1,933,650 | -0.05(-0.62%) |
Nov 17, 2004 | 8.053 | 8.111 | 7.987 | 8.045 | 2,187,759 | +0.06(+0.78%) |
Nov 16, 2004 | 7.975 | 8.020 | 7.942 | 7.983 | 3,891,743 | +0.08(+0.99%) |
Nov 15, 2004 | 7.987 | 7.987 | 7.834 | 7.905 | 2,411,859 | -0.04(-0.52%) |
Nov 12, 2004 | 7.723 | 8.041 | 7.644 | 7.946 | 3,906,748 | +0.23(+3.00%) |
Nov 11, 2004 | 7.727 | 7.748 | 7.682 | 7.715 | 2,816,014 | +0.06(+0.76%) |
Nov 10, 2004 | 7.558 | 7.686 | 7.529 | 7.657 | 2,550,288 | +0.12(+1.65%) |
Nov 09, 2004 | 7.603 | 7.640 | 7.529 | 7.533 | 3,583,908 | -0.03(-0.38%) |
Nov 08, 2004 | 7.541 | 7.582 | 7.512 | 7.562 | 3,312,616 | -0.02(-0.33%) |
Nov 05, 2004 | 7.756 | 7.756 | 7.574 | 7.587 | 3,597,702 | -0.17(-2.18%) |
Nov 04, 2004 | 7.624 | 7.760 | 7.595 | 7.756 | 2,860,786 | +0.16(+2.07%) |
Nov 03, 2004 | 7.727 | 7.727 | 7.533 | 7.599 | 2,925,160 | +0.06(+0.82%) |
Nov 02, 2004 | 7.479 | 7.611 | 7.479 | 7.537 | 3,453,949 | +0.02(+0.27%) |
Nov 01, 2004 | 7.587 | 7.603 | 7.504 | 7.516 | 2,277,302 | -0.07(-0.93%) |
Oct 29, 2004 | 7.603 | 7.624 | 7.512 | 7.587 | 2,143,229 | -0.01(-0.16%) |
Oct 28, 2004 | 7.624 | 7.636 | 7.487 | 7.599 | 2,962,187 | -0.07(-0.92%) |
Oct 27, 2004 | 7.537 | 7.686 | 7.417 | 7.669 | 5,285,472 | +0.17(+2.26%) |
Oct 26, 2004 | 7.458 | 7.545 | 7.268 | 7.500 | 7,951,199 | +0.04(+0.55%) |
Oct 25, 2004 | 7.405 | 7.570 | 7.376 | 7.458 | 6,018,516 | -0.02(-0.22%) |
Oct 22, 2004 | 7.578 | 7.595 | 7.355 | 7.475 | 4,797,824 | -0.08(-1.09%) |
Oct 21, 2004 | 7.851 | 7.851 | 7.508 | 7.558 | 8,973,444 | -0.24(-3.07%) |
Oct 20, 2004 | 8.264 | 8.264 | 7.541 | 7.797 | 19,909,580 | -0.61(-7.27%) |
Oct 19, 2004 | 8.487 | 8.487 | 8.285 | 8.409 | 1,928,810 | -0.08(-0.93%) |
Oct 18, 2004 | 8.277 | 8.520 | 8.264 | 8.487 | 2,231,805 | +0.22(+2.65%) |
Oct 15, 2004 | 8.297 | 8.305 | 8.219 | 8.268 | 3,373,844 | -0.04(-0.45%) |
Oct 14, 2004 | 8.591 | 8.595 | 8.272 | 8.305 | 3,072,543 | -0.29(-3.32%) |
Oct 13, 2004 | 8.677 | 8.731 | 8.591 | 8.591 | 1,541,112 | -0.11(-1.24%) |
Oct 12, 2004 | 8.632 | 8.739 | 8.520 | 8.698 | 2,137,905 | +0.07(+0.77%) |
Oct 11, 2004 | 8.479 | 8.694 | 8.479 | 8.632 | 1,727,458 | +0.15(+1.80%) |
Oct 08, 2004 | 8.545 | 8.545 | 8.458 | 8.479 | 2,003,832 | -0.07(-0.77%) |
Oct 07, 2004 | 8.599 | 8.599 | 8.500 | 8.545 | 2,401,695 | -0.05(-0.58%) |
Oct 06, 2004 | 8.595 | 8.611 | 8.491 | 8.595 | 1,713,906 | +0.00(+0.00%) |
Oct 05, 2004 | 8.595 | 8.632 | 8.541 | 8.595 | 2,469,941 | +0.07(+0.87%) |
Oct 04, 2004 | 8.512 | 8.553 | 8.434 | 8.520 | 2,376,042 | +0.02(+0.24%) |