Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.329 | 8.392 | 8.279 | 8.308 | 4,576,572 | +0.01(+0.09%) |
Dec 30, 2004 | 8.166 | 8.322 | 8.166 | 8.301 | 5,272,912 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.279 | 8.174 | 8.188 | 9,293,688 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,438 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.272 | 8.378 | 7,563,819 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,290 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.406 | 8.258 | 8.385 | 10,119,378 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,997 | +0.13(+1.55%) |
Dec 20, 2004 | 8.152 | 8.294 | 8.138 | 8.202 | 7,568,777 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,999 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,573,114 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.984 | 8.145 | 13,274,794 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.799 | 8.025 | 19,059,016 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,608 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,580 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.032 | 7.778 | 7.856 | 14,896,422 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,569 | -0.20(-2.53%) |
Dec 07, 2004 | 8.272 | 8.364 | 8.075 | 8.075 | 12,985,491 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,949 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.392 | 18,656,656 | +0.06(+0.76%) |
Dec 02, 2004 | 8.886 | 8.886 | 8.202 | 8.329 | 50,296,252 | -0.73(-8.10%) |
Dec 01, 2004 | 8.886 | 9.070 | 8.858 | 9.063 | 7,773,925 | +0.18(+2.07%) |
Nov 30, 2004 | 8.879 | 8.957 | 8.823 | 8.879 | 6,944,693 | -0.06(-0.63%) |
Nov 29, 2004 | 8.894 | 8.950 | 8.823 | 8.936 | 8,330,996 | +0.11(+1.28%) |
Nov 26, 2004 | 8.964 | 8.964 | 8.795 | 8.823 | 4,850,716 | -0.14(-1.57%) |
Nov 24, 2004 | 8.823 | 8.978 | 8.823 | 8.964 | 5,026,395 | +0.13(+1.44%) |
Nov 23, 2004 | 8.738 | 8.992 | 8.738 | 8.837 | 5,946,016 | -0.03(-0.32%) |
Nov 22, 2004 | 8.689 | 8.879 | 8.611 | 8.865 | 8,241,599 | +0.07(+0.80%) |
Nov 19, 2004 | 9.070 | 9.070 | 8.781 | 8.795 | 7,712,721 | -0.28(-3.04%) |
Nov 18, 2004 | 8.964 | 9.148 | 8.943 | 9.070 | 10,173,215 | +0.11(+1.18%) |
Nov 17, 2004 | 8.788 | 9.105 | 8.738 | 8.964 | 18,541,472 | +0.29(+3.34%) |
Nov 16, 2004 | 8.611 | 8.696 | 8.519 | 8.675 | 8,501,292 | +0.05(+0.57%) |
Nov 15, 2004 | 8.625 | 8.703 | 8.555 | 8.625 | 6,956,735 | -0.01(-0.16%) |
Nov 12, 2004 | 8.611 | 8.682 | 8.562 | 8.639 | 10,033,805 | +0.16(+1.83%) |
Nov 11, 2004 | 8.294 | 8.526 | 8.265 | 8.484 | 10,887,689 | +0.20(+2.47%) |
Nov 10, 2004 | 8.435 | 8.442 | 8.251 | 8.279 | 11,098,503 | -0.08(-1.01%) |
Nov 09, 2004 | 8.548 | 8.590 | 8.336 | 8.364 | 15,144,781 | -0.23(-2.63%) |
Nov 08, 2004 | 8.611 | 8.788 | 8.548 | 8.590 | 9,328,682 | -0.15(-1.70%) |
Nov 05, 2004 | 8.604 | 8.788 | 8.597 | 8.738 | 9,779,779 | +0.13(+1.56%) |
Nov 04, 2004 | 8.414 | 8.609 | 8.294 | 8.604 | 10,228,894 | +0.07(+0.83%) |
Nov 03, 2004 | 8.548 | 8.654 | 8.406 | 8.534 | 20,162,108 | +0.24(+2.89%) |
Nov 02, 2004 | 8.294 | 8.583 | 8.237 | 8.294 | 23,596,912 | +0.06(+0.69%) |
Nov 01, 2004 | 8.047 | 8.258 | 7.983 | 8.237 | 11,660,817 | +0.16(+1.92%) |
Oct 29, 2004 | 8.032 | 8.159 | 8.004 | 8.082 | 14,594,085 | +0.07(+0.88%) |
Oct 28, 2004 | 8.032 | 8.068 | 7.983 | 8.011 | 18,450,092 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.032 | 21,811,364 | +0.37(+4.79%) |
Oct 26, 2004 | 7.559 | 7.678 | 7.482 | 7.665 | 12,411,843 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,503 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,580 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,778 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,676,019 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.185 | 7.207 | 13,013,260 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.319 | 7.221 | 7.235 | 11,601,738 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.305 | 7.362 | 10,665,824 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,166 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.319 | 9,890,570 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,634,176 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,874 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,358,280 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.799 | 7.404 | 7.411 | 46,871,508 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.919 | 8.011 | 18,518,096 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.039 | 22,513,512 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.272 | 17,834,648 | +0.13(+1.65%) |