Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.894 | 8.930 | 8.859 | 8.878 | 4,382,202 | -0.01(-0.16%) |
Dec 30, 2004 | 8.842 | 8.909 | 8.793 | 8.893 | 9,183,859 | +0.10(+1.15%) |
Dec 29, 2004 | 8.625 | 8.816 | 8.625 | 8.791 | 16,405,662 | +0.17(+1.93%) |
Dec 28, 2004 | 8.529 | 8.639 | 8.529 | 8.625 | 9,468,095 | +0.02(+0.27%) |
Dec 27, 2004 | 8.639 | 8.668 | 8.578 | 8.601 | 3,995,861 | -0.04(-0.52%) |
Dec 23, 2004 | 8.639 | 8.675 | 8.558 | 8.646 | 10,367,716 | -0.01(-0.12%) |
Dec 22, 2004 | 8.813 | 8.813 | 8.639 | 8.656 | 10,638,154 | -0.19(-2.15%) |
Dec 21, 2004 | 8.719 | 8.975 | 8.719 | 8.846 | 24,234,570 | +0.14(+1.65%) |
Dec 20, 2004 | 8.646 | 8.738 | 8.638 | 8.703 | 16,102,109 | +0.03(+0.32%) |
Dec 17, 2004 | 8.468 | 8.675 | 8.468 | 8.675 | 16,924,462 | +0.14(+1.61%) |
Dec 16, 2004 | 8.716 | 8.716 | 8.536 | 8.538 | 13,452,919 | -0.20(-2.27%) |
Dec 15, 2004 | 8.581 | 8.755 | 8.568 | 8.736 | 14,620,218 | +0.16(+1.88%) |
Dec 14, 2004 | 8.443 | 8.606 | 8.407 | 8.575 | 11,990,345 | +0.09(+1.01%) |
Dec 13, 2004 | 8.326 | 8.526 | 8.297 | 8.490 | 8,496,725 | +0.09(+1.05%) |
Dec 10, 2004 | 8.365 | 8.448 | 8.285 | 8.401 | 13,290,104 | -0.02(-0.28%) |
Dec 09, 2004 | 8.282 | 8.440 | 8.274 | 8.424 | 16,022,081 | +0.08(+0.94%) |
Dec 08, 2004 | 8.356 | 8.369 | 8.310 | 8.346 | 14,322,184 | -0.11(-1.25%) |
Dec 07, 2004 | 8.480 | 8.506 | 8.439 | 8.452 | 8,088,308 | -0.06(-0.65%) |
Dec 06, 2004 | 8.509 | 8.539 | 8.465 | 8.507 | 13,709,559 | -0.03(-0.32%) |
Dec 03, 2004 | 8.501 | 8.548 | 8.439 | 8.535 | 11,678,513 | +0.01(+0.14%) |
Dec 02, 2004 | 8.474 | 8.523 | 8.420 | 8.523 | 14,959,646 | +0.05(+0.60%) |
Dec 01, 2004 | 8.422 | 8.530 | 8.422 | 8.472 | 10,497,416 | +0.07(+0.83%) |
Nov 30, 2004 | 8.327 | 8.419 | 8.327 | 8.403 | 11,441,190 | +0.05(+0.64%) |
Nov 29, 2004 | 8.255 | 8.374 | 8.248 | 8.349 | 13,668,165 | +0.04(+0.47%) |
Nov 26, 2004 | 8.480 | 8.480 | 8.309 | 8.310 | 7,632,979 | -0.05(-0.61%) |
Nov 24, 2004 | 8.277 | 8.403 | 8.277 | 8.361 | 15,815,113 | +0.08(+1.02%) |
Nov 23, 2004 | 8.152 | 8.284 | 8.136 | 8.277 | 11,543,294 | +0.12(+1.53%) |
Nov 22, 2004 | 7.972 | 8.159 | 7.964 | 8.152 | 10,122,114 | +0.18(+2.20%) |
Nov 19, 2004 | 8.059 | 8.074 | 7.964 | 7.977 | 32,267,688 | -0.11(-1.40%) |
Nov 18, 2004 | 8.161 | 8.214 | 8.082 | 8.090 | 14,062,784 | -0.13(-1.53%) |
Nov 17, 2004 | 8.306 | 8.320 | 8.211 | 8.216 | 12,100,728 | -0.01(-0.07%) |
Nov 16, 2004 | 8.180 | 8.282 | 8.178 | 8.222 | 9,556,402 | +0.08(+0.93%) |
Nov 15, 2004 | 8.168 | 8.262 | 8.146 | 8.146 | 12,324,253 | +0.00(+0.00%) |
Nov 12, 2004 | 8.197 | 8.224 | 8.104 | 8.146 | 10,983,101 | -0.04(-0.55%) |
Nov 11, 2004 | 8.139 | 8.298 | 8.139 | 8.191 | 11,885,481 | +0.05(+0.59%) |
Nov 10, 2004 | 8.187 | 8.356 | 8.137 | 8.143 | 20,426,360 | -0.03(-0.43%) |
Nov 09, 2004 | 8.129 | 8.209 | 8.126 | 8.178 | 9,647,467 | +0.04(+0.52%) |
Nov 08, 2004 | 8.081 | 8.140 | 7.987 | 8.136 | 13,538,465 | +0.07(+0.81%) |
Nov 05, 2004 | 8.045 | 8.137 | 7.991 | 8.071 | 11,385,998 | +0.09(+1.11%) |
Nov 04, 2004 | 7.848 | 7.982 | 7.811 | 7.982 | 13,215,595 | +0.07(+0.93%) |
Nov 03, 2004 | 7.900 | 7.953 | 7.888 | 7.908 | 11,584,688 | +0.17(+2.15%) |
Nov 02, 2004 | 7.650 | 7.761 | 7.611 | 7.742 | 33,354,960 | +0.04(+0.49%) |
Nov 01, 2004 | 7.769 | 7.795 | 7.674 | 7.704 | 25,142,470 | -0.13(-1.67%) |
Oct 29, 2004 | 7.878 | 7.885 | 7.813 | 7.835 | 18,850,644 | +0.04(+0.58%) |
Oct 28, 2004 | 7.798 | 7.898 | 7.769 | 7.790 | 13,314,940 | -0.01(-0.11%) |
Oct 27, 2004 | 7.704 | 7.884 | 7.704 | 7.798 | 24,723,016 | +0.15(+2.01%) |
Oct 26, 2004 | 7.629 | 7.655 | 7.501 | 7.645 | 8,035,877 | +0.07(+0.88%) |
Oct 25, 2004 | 7.537 | 7.648 | 7.513 | 7.578 | 12,892,725 | +0.02(+0.27%) |
Oct 22, 2004 | 7.436 | 7.611 | 7.432 | 7.558 | 11,129,358 | +0.08(+1.01%) |
Oct 21, 2004 | 7.291 | 7.520 | 7.290 | 7.482 | 14,462,922 | +0.21(+2.95%) |
Oct 20, 2004 | 7.326 | 7.349 | 7.259 | 7.268 | 12,680,238 | +0.04(+0.56%) |
Oct 19, 2004 | 7.320 | 7.374 | 7.210 | 7.227 | 19,148,678 | -0.00(-0.06%) |
Oct 18, 2004 | 7.233 | 7.250 | 7.147 | 7.232 | 7,588,826 | +0.03(+0.40%) |
Oct 15, 2004 | 7.088 | 7.205 | 7.071 | 7.203 | 8,631,945 | +0.10(+1.41%) |
Oct 14, 2004 | 7.088 | 7.211 | 7.081 | 7.103 | 10,108,316 | +0.03(+0.39%) |
Oct 13, 2004 | 7.226 | 7.303 | 7.049 | 7.075 | 9,537,085 | -0.14(-1.93%) |
Oct 12, 2004 | 7.182 | 7.227 | 7.126 | 7.214 | 5,212,833 | +0.06(+0.83%) |
Oct 11, 2004 | 7.190 | 7.226 | 7.107 | 7.155 | 4,371,163 | -0.07(-0.92%) |
Oct 08, 2004 | 7.095 | 7.276 | 7.088 | 7.221 | 8,576,753 | +0.11(+1.51%) |
Oct 07, 2004 | 7.233 | 7.261 | 7.114 | 7.114 | 5,830,978 | -0.12(-1.72%) |
Oct 06, 2004 | 7.208 | 7.239 | 7.175 | 7.239 | 11,932,394 | +0.04(+0.58%) |
Oct 05, 2004 | 7.178 | 7.220 | 7.149 | 7.197 | 3,570,887 | -0.02(-0.24%) |
Oct 04, 2004 | 7.133 | 7.234 | 7.105 | 7.214 | 9,570,199 | +0.09(+1.26%) |