Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.657 | 9.717 | 9.560 | 9.590 | 1,764,300 | -0.08(-0.83%) |
Dec 30, 2004 | 9.667 | 9.780 | 9.650 | 9.670 | 2,211,000 | -0.01(-0.14%) |
Dec 29, 2004 | 9.667 | 9.697 | 9.580 | 9.683 | 2,560,200 | +0.07(+0.73%) |
Dec 28, 2004 | 9.500 | 9.667 | 9.470 | 9.613 | 1,425,000 | +0.14(+1.51%) |
Dec 27, 2004 | 9.483 | 9.600 | 9.417 | 9.470 | 1,697,100 | -0.01(-0.07%) |
Dec 23, 2004 | 9.460 | 9.564 | 9.413 | 9.477 | 2,206,800 | +0.02(+0.18%) |
Dec 22, 2004 | 9.447 | 9.623 | 9.407 | 9.460 | 2,748,600 | -0.06(-0.60%) |
Dec 21, 2004 | 9.423 | 9.573 | 9.263 | 9.517 | 4,728,900 | +0.08(+0.88%) |
Dec 20, 2004 | 9.527 | 9.707 | 9.393 | 9.433 | 3,295,800 | -0.04(-0.46%) |
Dec 17, 2004 | 9.750 | 9.787 | 9.440 | 9.477 | 3,476,100 | -0.20(-2.10%) |
Dec 16, 2004 | 9.683 | 9.753 | 9.610 | 9.680 | 4,364,400 | -0.00(-0.03%) |
Dec 15, 2004 | 9.513 | 9.810 | 9.500 | 9.683 | 7,381,200 | +0.12(+1.22%) |
Dec 14, 2004 | 9.290 | 9.580 | 9.230 | 9.567 | 4,077,000 | +0.24(+2.61%) |
Dec 13, 2004 | 9.370 | 9.410 | 9.173 | 9.323 | 3,818,100 | -0.07(-0.71%) |
Dec 10, 2004 | 9.443 | 9.473 | 9.350 | 9.390 | 3,948,000 | -0.09(-0.98%) |
Dec 09, 2004 | 9.373 | 9.527 | 9.330 | 9.483 | 4,855,200 | -0.02(-0.21%) |
Dec 08, 2004 | 9.303 | 9.633 | 9.297 | 9.503 | 6,182,100 | +0.20(+2.19%) |
Dec 07, 2004 | 9.420 | 9.507 | 9.280 | 9.300 | 3,764,400 | -0.14(-1.48%) |
Dec 06, 2004 | 9.470 | 9.513 | 9.390 | 9.440 | 2,632,200 | +0.01(+0.07%) |
Dec 03, 2004 | 9.300 | 9.500 | 9.250 | 9.433 | 5,787,900 | +0.00(+0.04%) |
Dec 02, 2004 | 9.103 | 9.670 | 8.947 | 9.430 | 9,464,100 | +0.23(+2.50%) |
Dec 01, 2004 | 9.167 | 9.467 | 9.120 | 9.200 | 6,356,100 | -0.08(-0.83%) |
Nov 30, 2004 | 9.330 | 9.343 | 9.190 | 9.277 | 6,559,200 | -0.14(-1.45%) |
Nov 29, 2004 | 9.557 | 9.570 | 9.310 | 9.413 | 3,710,400 | -0.14(-1.50%) |
Nov 26, 2004 | 9.567 | 9.727 | 9.557 | 9.557 | 1,090,500 | -0.08(-0.80%) |
Nov 24, 2004 | 9.693 | 9.693 | 9.527 | 9.633 | 3,101,700 | -0.02(-0.17%) |
Nov 23, 2004 | 9.547 | 9.813 | 9.533 | 9.650 | 10,145,400 | +0.28(+2.99%) |
Nov 22, 2004 | 9.513 | 9.577 | 9.350 | 9.370 | 4,496,700 | -0.19(-1.95%) |
Nov 19, 2004 | 9.993 | 9.997 | 9.527 | 9.557 | 6,371,100 | -0.43(-4.27%) |
Nov 18, 2004 | 9.907 | 10.09 | 9.807 | 9.983 | 4,830,000 | +0.02(+0.23%) |
Nov 17, 2004 | 9.933 | 10.08 | 9.867 | 9.960 | 4,551,900 | +0.11(+1.12%) |
Nov 16, 2004 | 10.00 | 10.10 | 9.763 | 9.850 | 2,699,100 | -0.22(-2.18%) |
Nov 15, 2004 | 9.880 | 10.09 | 9.867 | 10.07 | 3,641,400 | +0.19(+1.92%) |
Nov 12, 2004 | 9.617 | 9.907 | 9.610 | 9.880 | 3,219,600 | +0.21(+2.17%) |
Nov 11, 2004 | 9.730 | 9.797 | 9.523 | 9.670 | 4,180,800 | -0.06(-0.65%) |
Nov 10, 2004 | 9.750 | 9.789 | 9.660 | 9.733 | 2,847,300 | +0.00(+0.03%) |
Nov 09, 2004 | 9.617 | 9.733 | 9.573 | 9.730 | 4,829,400 | +0.11(+1.14%) |
Nov 08, 2004 | 9.697 | 9.767 | 9.547 | 9.620 | 3,453,600 | -0.13(-1.30%) |
Nov 05, 2004 | 9.733 | 9.857 | 9.673 | 9.747 | 3,741,900 | +0.06(+0.62%) |
Nov 04, 2004 | 9.580 | 9.733 | 9.283 | 9.687 | 11,257,800 | +0.05(+0.55%) |
Nov 03, 2004 | 9.847 | 9.947 | 9.600 | 9.633 | 6,528,600 | -0.11(-1.13%) |
Nov 02, 2004 | 9.600 | 9.783 | 9.547 | 9.743 | 5,384,700 | +0.19(+2.02%) |
Nov 01, 2004 | 9.673 | 9.743 | 9.513 | 9.550 | 6,099,000 | -0.08(-0.87%) |
Oct 29, 2004 | 9.517 | 9.760 | 9.503 | 9.633 | 7,613,700 | +0.10(+1.07%) |
Oct 28, 2004 | 9.267 | 9.700 | 9.180 | 9.532 | 4,548,900 | +0.28(+3.03%) |
Oct 27, 2004 | 8.987 | 9.340 | 8.877 | 9.251 | 5,040,000 | +0.27(+3.02%) |
Oct 26, 2004 | 9.000 | 9.163 | 8.930 | 8.980 | 2,736,300 | -0.00(-0.04%) |
Oct 25, 2004 | 8.930 | 8.987 | 8.833 | 8.983 | 1,904,400 | +0.03(+0.34%) |
Oct 22, 2004 | 9.030 | 9.030 | 8.887 | 8.953 | 3,733,200 | -0.05(-0.59%) |
Oct 21, 2004 | 8.670 | 9.007 | 8.603 | 9.007 | 4,603,800 | +0.37(+4.28%) |
Oct 20, 2004 | 8.520 | 8.717 | 8.500 | 8.637 | 2,746,500 | +0.04(+0.47%) |
Oct 19, 2004 | 8.550 | 8.790 | 8.507 | 8.597 | 2,768,400 | +0.02(+0.27%) |
Oct 18, 2004 | 8.167 | 8.573 | 8.087 | 8.573 | 4,220,400 | +0.36(+4.43%) |
Oct 15, 2004 | 8.317 | 8.383 | 8.183 | 8.210 | 3,847,800 | -0.07(-0.85%) |
Oct 14, 2004 | 8.393 | 8.530 | 8.267 | 8.280 | 4,000,800 | -0.15(-1.78%) |
Oct 13, 2004 | 8.570 | 8.703 | 8.373 | 8.430 | 4,554,300 | -0.06(-0.71%) |
Oct 12, 2004 | 8.507 | 8.547 | 8.433 | 8.490 | 3,224,100 | -0.13(-1.51%) |
Oct 11, 2004 | 8.457 | 8.703 | 8.423 | 8.620 | 2,697,000 | +0.17(+1.97%) |
Oct 08, 2004 | 8.573 | 8.600 | 8.417 | 8.453 | 3,747,300 | -0.16(-1.90%) |
Oct 07, 2004 | 8.813 | 8.887 | 8.567 | 8.617 | 4,521,300 | -0.20(-2.23%) |
Oct 06, 2004 | 8.787 | 8.923 | 8.617 | 8.813 | 13,575,600 | -0.23(-2.54%) |
Oct 05, 2004 | 9.083 | 9.130 | 9.010 | 9.043 | 1,745,700 | -0.06(-0.66%) |
Oct 04, 2004 | 9.083 | 9.333 | 9.050 | 9.103 | 3,825,000 | +0.01(+0.07%) |