Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.819 | 8.915 | 8.791 | 8.878 | 1,668,001 | +0.04(+0.40%) |
Dec 30, 2004 | 8.787 | 8.864 | 8.764 | 8.843 | 1,787,768 | +0.03(+0.29%) |
Dec 29, 2004 | 8.724 | 8.824 | 8.678 | 8.817 | 2,487,031 | +0.09(+1.07%) |
Dec 28, 2004 | 8.638 | 8.751 | 8.617 | 8.724 | 1,609,366 | +0.07(+0.82%) |
Dec 27, 2004 | 8.658 | 8.670 | 8.612 | 8.654 | 2,412,177 | -0.00(-0.06%) |
Dec 23, 2004 | 8.686 | 8.686 | 8.615 | 8.658 | 2,120,246 | +0.00(+0.00%) |
Dec 22, 2004 | 8.705 | 8.713 | 8.642 | 8.658 | 1,726,637 | -0.03(-0.35%) |
Dec 21, 2004 | 8.625 | 8.710 | 8.625 | 8.689 | 2,448,981 | +0.10(+1.12%) |
Dec 20, 2004 | 8.617 | 8.617 | 8.516 | 8.593 | 2,207,576 | -0.05(-0.61%) |
Dec 17, 2004 | 8.562 | 8.655 | 8.562 | 8.646 | 4,047,742 | +0.02(+0.26%) |
Dec 16, 2004 | 8.601 | 8.665 | 8.553 | 8.623 | 3,812,575 | +0.02(+0.26%) |
Dec 15, 2004 | 8.577 | 8.623 | 8.545 | 8.601 | 2,414,049 | +0.02(+0.28%) |
Dec 14, 2004 | 8.545 | 8.601 | 8.487 | 8.577 | 4,010,315 | +0.05(+0.58%) |
Dec 13, 2004 | 8.562 | 8.577 | 8.445 | 8.527 | 4,012,186 | -0.04(-0.49%) |
Dec 10, 2004 | 8.747 | 8.747 | 8.480 | 8.569 | 3,004,773 | -0.02(-0.28%) |
Dec 09, 2004 | 8.577 | 8.633 | 8.561 | 8.593 | 3,979,750 | -0.01(-0.09%) |
Dec 08, 2004 | 8.569 | 8.609 | 8.521 | 8.601 | 5,466,854 | -0.05(-0.56%) |
Dec 07, 2004 | 8.641 | 8.671 | 8.598 | 8.649 | 5,633,404 | +0.08(+0.88%) |
Dec 06, 2004 | 8.650 | 8.657 | 8.554 | 8.573 | 3,203,137 | -0.11(-1.26%) |
Dec 03, 2004 | 8.681 | 8.697 | 8.644 | 8.682 | 1,960,557 | +0.02(+0.26%) |
Dec 02, 2004 | 8.729 | 8.729 | 8.641 | 8.660 | 2,760,873 | -0.08(-0.88%) |
Dec 01, 2004 | 8.655 | 8.769 | 8.655 | 8.737 | 5,542,332 | +0.08(+0.94%) |
Nov 30, 2004 | 8.689 | 8.697 | 8.625 | 8.655 | 5,179,289 | -0.03(-0.39%) |
Nov 29, 2004 | 8.689 | 8.737 | 8.673 | 8.689 | 3,355,964 | +0.02(+0.18%) |
Nov 26, 2004 | 8.673 | 8.689 | 8.662 | 8.673 | 1,429,092 | +0.00(+0.00%) |
Nov 24, 2004 | 8.660 | 8.682 | 8.642 | 8.673 | 3,204,384 | +0.02(+0.28%) |
Nov 23, 2004 | 8.644 | 8.687 | 8.593 | 8.649 | 3,105,826 | +0.00(+0.06%) |
Nov 22, 2004 | 8.630 | 8.660 | 8.561 | 8.644 | 2,950,504 | +0.02(+0.28%) |
Nov 19, 2004 | 8.713 | 8.721 | 8.620 | 8.620 | 2,374,126 | -0.09(-1.07%) |
Nov 18, 2004 | 8.753 | 8.785 | 8.710 | 8.713 | 2,308,005 | -0.05(-0.60%) |
Nov 17, 2004 | 8.793 | 8.854 | 8.764 | 8.766 | 3,410,234 | +0.01(+0.15%) |
Nov 16, 2004 | 8.737 | 8.785 | 8.726 | 8.753 | 4,197,451 | +0.03(+0.37%) |
Nov 15, 2004 | 8.737 | 8.764 | 8.715 | 8.721 | 3,217,484 | -0.02(-0.18%) |
Nov 12, 2004 | 8.713 | 8.761 | 8.695 | 8.737 | 5,138,119 | +0.04(+0.46%) |
Nov 11, 2004 | 8.718 | 8.743 | 8.654 | 8.697 | 3,372,183 | -0.02(-0.24%) |
Nov 10, 2004 | 8.753 | 8.791 | 8.697 | 8.718 | 4,248,601 | -0.02(-0.22%) |
Nov 09, 2004 | 8.769 | 8.808 | 8.715 | 8.737 | 2,187,615 | -0.06(-0.73%) |
Nov 08, 2004 | 8.817 | 8.841 | 8.790 | 8.801 | 3,473,236 | -0.03(-0.34%) |
Nov 05, 2004 | 8.846 | 8.852 | 8.800 | 8.832 | 4,175,618 | -0.02(-0.25%) |
Nov 04, 2004 | 8.745 | 8.864 | 8.719 | 8.854 | 4,761,976 | +0.11(+1.25%) |
Nov 03, 2004 | 8.729 | 8.745 | 8.686 | 8.745 | 1,969,913 | +0.06(+0.65%) |
Nov 02, 2004 | 8.721 | 8.782 | 8.673 | 8.689 | 2,139,583 | -0.04(-0.51%) |
Nov 01, 2004 | 8.633 | 8.750 | 8.596 | 8.734 | 2,597,441 | +0.10(+1.21%) |
Oct 29, 2004 | 8.641 | 8.652 | 8.588 | 8.630 | 2,410,306 | -0.01(-0.13%) |
Oct 28, 2004 | 8.577 | 8.686 | 8.545 | 8.641 | 2,066,600 | +0.05(+0.56%) |
Oct 27, 2004 | 8.476 | 8.598 | 8.436 | 8.593 | 5,116,910 | -0.05(-0.63%) |
Oct 26, 2004 | 8.618 | 8.647 | 8.529 | 8.647 | 3,803,218 | +0.03(+0.33%) |
Oct 25, 2004 | 8.020 | 8.711 | 7.967 | 8.618 | 9,381,730 | +0.60(+7.48%) |
Oct 22, 2004 | 8.080 | 8.134 | 8.001 | 8.019 | 1,497,084 | -0.06(-0.73%) |
Oct 21, 2004 | 7.959 | 8.139 | 7.903 | 8.078 | 2,805,786 | +0.09(+1.16%) |
Oct 20, 2004 | 7.908 | 8.070 | 7.887 | 7.985 | 2,415,920 | +0.10(+1.28%) |
Oct 19, 2004 | 7.966 | 8.000 | 7.876 | 7.884 | 1,677,358 | -0.10(-1.26%) |
Oct 18, 2004 | 7.903 | 8.000 | 7.868 | 7.985 | 1,503,322 | +0.07(+0.85%) |
Oct 15, 2004 | 7.895 | 7.995 | 7.855 | 7.918 | 2,414,672 | +0.19(+2.43%) |
Oct 14, 2004 | 7.711 | 7.818 | 7.684 | 7.730 | 2,431,515 | +0.02(+0.25%) |
Oct 13, 2004 | 7.804 | 7.804 | 7.559 | 7.711 | 3,037,834 | -0.09(-1.17%) |
Oct 12, 2004 | 7.911 | 7.911 | 7.780 | 7.802 | 2,473,308 | -0.18(-2.29%) |
Oct 11, 2004 | 7.956 | 7.993 | 7.927 | 7.985 | 711,739 | +0.02(+0.22%) |
Oct 08, 2004 | 8.033 | 8.049 | 7.915 | 7.967 | 1,265,660 | -0.06(-0.78%) |
Oct 07, 2004 | 8.107 | 8.126 | 8.028 | 8.030 | 1,414,745 | -0.09(-1.14%) |
Oct 06, 2004 | 8.016 | 8.136 | 8.016 | 8.123 | 1,638,683 | +0.13(+1.58%) |
Oct 05, 2004 | 8.004 | 8.016 | 7.943 | 7.996 | 1,058,563 | -0.01(-0.12%) |
Oct 04, 2004 | 8.048 | 8.060 | 7.976 | 8.006 | 1,449,053 | +0.03(+0.40%) |