Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.819 | 8.891 | 8.759 | 8.839 | 1,229,228 | -0.01(-0.15%) |
Dec 30, 2004 | 8.740 | 8.898 | 8.707 | 8.852 | 1,914,795 | +0.09(+1.05%) |
Dec 29, 2004 | 8.773 | 8.832 | 8.733 | 8.759 | 2,003,788 | +0.02(+0.23%) |
Dec 28, 2004 | 8.733 | 8.766 | 8.661 | 8.740 | 2,033,200 | -0.01(-0.15%) |
Dec 27, 2004 | 8.773 | 8.812 | 8.680 | 8.753 | 1,826,408 | -0.05(-0.52%) |
Dec 23, 2004 | 8.799 | 8.839 | 8.727 | 8.799 | 1,974,376 | +0.01(+0.08%) |
Dec 22, 2004 | 8.905 | 8.905 | 8.766 | 8.792 | 3,951,028 | -0.11(-1.26%) |
Dec 21, 2004 | 8.878 | 8.911 | 8.832 | 8.905 | 3,427,529 | +0.07(+0.75%) |
Dec 20, 2004 | 8.885 | 8.898 | 8.773 | 8.839 | 3,238,172 | +0.04(+0.45%) |
Dec 17, 2004 | 8.786 | 8.858 | 8.713 | 8.799 | 4,223,617 | +0.02(+0.23%) |
Dec 16, 2004 | 8.634 | 8.872 | 8.542 | 8.779 | 4,847,479 | +0.16(+1.91%) |
Dec 15, 2004 | 8.522 | 8.634 | 8.515 | 8.614 | 5,722,403 | +0.07(+0.85%) |
Dec 14, 2004 | 8.476 | 8.581 | 8.390 | 8.542 | 3,696,783 | +0.07(+0.78%) |
Dec 13, 2004 | 8.476 | 8.502 | 8.390 | 8.476 | 4,141,749 | +0.01(+0.08%) |
Dec 10, 2004 | 8.410 | 8.542 | 8.403 | 8.469 | 3,442,841 | -0.03(-0.31%) |
Dec 09, 2004 | 8.278 | 8.529 | 8.245 | 8.496 | 3,843,993 | +0.24(+2.96%) |
Dec 08, 2004 | 8.186 | 8.265 | 8.172 | 8.252 | 2,937,535 | +0.02(+0.24%) |
Dec 07, 2004 | 8.245 | 8.403 | 8.212 | 8.232 | 5,332,015 | -0.01(-0.16%) |
Dec 06, 2004 | 8.285 | 8.337 | 8.219 | 8.245 | 4,040,476 | -0.03(-0.32%) |
Dec 03, 2004 | 8.225 | 8.304 | 8.192 | 8.271 | 3,557,001 | +0.01(+0.16%) |
Dec 02, 2004 | 8.166 | 8.311 | 8.146 | 8.258 | 2,102,939 | +0.00(+0.00%) |
Dec 01, 2004 | 8.186 | 8.364 | 8.172 | 8.258 | 3,965,430 | +0.07(+0.89%) |
Nov 30, 2004 | 8.120 | 8.192 | 8.093 | 8.186 | 2,560,034 | +0.07(+0.81%) |
Nov 29, 2004 | 8.199 | 8.205 | 8.041 | 8.120 | 2,482,866 | -0.08(-0.97%) |
Nov 26, 2004 | 8.080 | 8.232 | 8.080 | 8.199 | 983,322 | +0.07(+0.89%) |
Nov 24, 2004 | 8.212 | 8.245 | 8.060 | 8.126 | 2,218,160 | +0.09(+1.15%) |
Nov 23, 2004 | 8.008 | 8.041 | 7.948 | 8.034 | 1,459,671 | +0.03(+0.33%) |
Nov 22, 2004 | 8.047 | 8.047 | 7.909 | 8.008 | 1,576,105 | -0.04(-0.49%) |
Nov 19, 2004 | 8.159 | 8.159 | 8.014 | 8.047 | 2,182,836 | -0.11(-1.37%) |
Nov 18, 2004 | 8.021 | 8.192 | 7.968 | 8.159 | 2,842,326 | +0.14(+1.73%) |
Nov 17, 2004 | 7.981 | 8.060 | 7.922 | 8.021 | 2,607,942 | +0.09(+1.16%) |
Nov 16, 2004 | 8.021 | 8.047 | 7.915 | 7.928 | 2,194,965 | -0.09(-1.15%) |
Nov 15, 2004 | 7.955 | 8.067 | 7.843 | 8.021 | 4,120,069 | +0.07(+0.83%) |
Nov 12, 2004 | 7.922 | 7.955 | 7.829 | 7.955 | 4,010,003 | -0.01(-0.17%) |
Nov 11, 2004 | 7.909 | 7.981 | 7.829 | 7.968 | 1,500,453 | +0.07(+0.83%) |
Nov 10, 2004 | 7.915 | 7.961 | 7.869 | 7.902 | 3,030,925 | +0.04(+0.50%) |
Nov 09, 2004 | 8.054 | 8.074 | 7.849 | 7.862 | 6,865,519 | -0.18(-2.30%) |
Nov 08, 2004 | 8.278 | 8.364 | 8.021 | 8.047 | 4,058,214 | -0.17(-2.09%) |
Nov 05, 2004 | 8.192 | 8.225 | 8.080 | 8.219 | 4,346,115 | +0.18(+2.30%) |
Nov 04, 2004 | 7.816 | 8.047 | 7.731 | 8.034 | 3,212,853 | +0.22(+2.78%) |
Nov 03, 2004 | 7.994 | 7.994 | 7.559 | 7.816 | 6,459,819 | -0.18(-2.23%) |
Nov 02, 2004 | 8.126 | 8.126 | 7.968 | 7.994 | 3,968,008 | -0.13(-1.62%) |
Nov 01, 2004 | 8.106 | 8.166 | 8.067 | 8.126 | 2,282,290 | +0.04(+0.49%) |
Oct 29, 2004 | 8.014 | 8.106 | 8.001 | 8.087 | 3,201,028 | +0.03(+0.33%) |
Oct 28, 2004 | 8.054 | 8.074 | 7.915 | 8.060 | 3,326,862 | +0.01(+0.08%) |
Oct 27, 2004 | 7.869 | 8.067 | 7.829 | 8.054 | 3,727,256 | +0.16(+2.09%) |
Oct 26, 2004 | 7.599 | 7.902 | 7.552 | 7.889 | 5,830,499 | +0.29(+3.82%) |
Oct 25, 2004 | 7.684 | 7.717 | 7.579 | 7.599 | 2,691,629 | -0.09(-1.20%) |
Oct 22, 2004 | 7.744 | 7.757 | 7.658 | 7.691 | 2,186,778 | -0.05(-0.60%) |
Oct 21, 2004 | 7.638 | 7.744 | 7.585 | 7.737 | 3,927,529 | +0.12(+1.56%) |
Oct 20, 2004 | 7.612 | 7.645 | 7.539 | 7.618 | 5,027,134 | +0.01(+0.09%) |
Oct 19, 2004 | 7.519 | 7.737 | 7.513 | 7.612 | 5,295,933 | +0.11(+1.41%) |
Oct 18, 2004 | 7.453 | 7.572 | 7.407 | 7.506 | 5,875,526 | +0.03(+0.44%) |
Oct 15, 2004 | 7.453 | 7.526 | 7.361 | 7.473 | 6,503,027 | -0.03(-0.44%) |
Oct 14, 2004 | 7.315 | 7.513 | 7.289 | 7.506 | 8,881,588 | +0.19(+2.61%) |
Oct 13, 2004 | 7.289 | 7.328 | 7.190 | 7.315 | 3,944,963 | +0.06(+0.82%) |
Oct 12, 2004 | 7.262 | 7.322 | 7.203 | 7.256 | 3,075,801 | -0.02(-0.27%) |
Oct 11, 2004 | 7.269 | 7.341 | 7.216 | 7.275 | 2,258,185 | +0.05(+0.73%) |
Oct 08, 2004 | 7.302 | 7.328 | 7.216 | 7.223 | 2,660,398 | -0.09(-1.17%) |
Oct 07, 2004 | 7.440 | 7.467 | 7.282 | 7.308 | 2,987,566 | -0.13(-1.77%) |
Oct 06, 2004 | 7.295 | 7.486 | 7.269 | 7.440 | 4,872,495 | +0.20(+2.83%) |
Oct 05, 2004 | 7.328 | 7.335 | 7.176 | 7.236 | 3,579,742 | -0.09(-1.26%) |
Oct 04, 2004 | 7.315 | 7.388 | 7.289 | 7.328 | 4,482,258 | +0.03(+0.45%) |