Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.051 | 8.085 | 7.932 | 8.025 | 3,686,552 | -0.01(-0.11%) |
Dec 30, 2004 | 8.042 | 8.102 | 8.008 | 8.034 | 2,194,259 | -0.01(-0.11%) |
Dec 29, 2004 | 8.042 | 8.204 | 8.034 | 8.042 | 2,961,674 | -0.04(-0.53%) |
Dec 28, 2004 | 8.230 | 8.306 | 8.059 | 8.085 | 3,846,239 | -0.20(-2.36%) |
Dec 27, 2004 | 8.417 | 8.417 | 8.196 | 8.281 | 3,535,678 | -0.07(-0.82%) |
Dec 23, 2004 | 8.451 | 8.468 | 8.332 | 8.349 | 3,837,427 | -0.10(-1.21%) |
Dec 22, 2004 | 8.383 | 9.361 | 8.383 | 8.451 | 4,510,251 | -0.05(-0.60%) |
Dec 21, 2004 | 8.425 | 8.570 | 8.383 | 8.502 | 4,859,354 | +0.16(+1.94%) |
Dec 20, 2004 | 8.604 | 8.740 | 8.323 | 8.340 | 4,645,733 | -0.25(-2.87%) |
Dec 17, 2004 | 8.630 | 8.766 | 8.536 | 8.587 | 2,975,304 | -0.11(-1.27%) |
Dec 16, 2004 | 8.961 | 9.098 | 8.689 | 8.698 | 3,331,104 | -0.31(-3.40%) |
Dec 15, 2004 | 9.072 | 9.183 | 8.919 | 9.004 | 2,327,508 | +0.00(+0.00%) |
Dec 14, 2004 | 8.961 | 9.191 | 8.893 | 9.004 | 3,144,156 | +0.20(+2.22%) |
Dec 13, 2004 | 8.851 | 8.919 | 8.698 | 8.808 | 1,852,794 | +0.03(+0.29%) |
Dec 10, 2004 | 8.783 | 8.953 | 8.723 | 8.783 | 1,632,827 | -0.09(-1.05%) |
Dec 09, 2004 | 8.723 | 8.936 | 8.613 | 8.876 | 3,240,979 | -0.09(-0.95%) |
Dec 08, 2004 | 9.047 | 9.140 | 8.784 | 8.961 | 3,504,187 | -0.26(-2.86%) |
Dec 07, 2004 | 9.323 | 9.447 | 9.140 | 9.225 | 3,947,410 | -0.06(-0.64%) |
Dec 06, 2004 | 9.174 | 9.361 | 9.072 | 9.285 | 2,549,237 | +0.08(+0.83%) |
Dec 03, 2004 | 9.106 | 9.259 | 8.961 | 9.208 | 4,280,415 | +0.18(+1.98%) |
Dec 02, 2004 | 8.893 | 9.098 | 8.766 | 9.030 | 4,761,356 | +0.14(+1.63%) |
Dec 01, 2004 | 8.485 | 8.902 | 8.485 | 8.885 | 3,837,897 | +0.43(+5.14%) |
Nov 30, 2004 | 8.340 | 8.485 | 8.315 | 8.451 | 2,605,521 | +0.04(+0.51%) |
Nov 29, 2004 | 8.561 | 8.630 | 8.298 | 8.408 | 4,320,366 | +0.01(+0.10%) |
Nov 26, 2004 | 8.315 | 8.485 | 8.289 | 8.400 | 601,382 | +0.09(+1.02%) |
Nov 24, 2004 | 8.136 | 8.408 | 8.093 | 8.315 | 2,563,572 | +0.20(+2.41%) |
Nov 23, 2004 | 8.255 | 8.281 | 8.042 | 8.119 | 2,785,888 | -0.11(-1.34%) |
Nov 22, 2004 | 8.238 | 8.298 | 8.085 | 8.230 | 2,818,319 | -0.09(-1.12%) |
Nov 19, 2004 | 8.442 | 8.595 | 8.255 | 8.323 | 4,701,899 | -0.10(-1.21%) |
Nov 18, 2004 | 8.306 | 8.468 | 8.264 | 8.425 | 2,797,756 | -0.02(-0.20%) |
Nov 17, 2004 | 8.349 | 8.536 | 8.289 | 8.442 | 3,689,020 | +0.25(+3.01%) |
Nov 16, 2004 | 8.025 | 8.383 | 7.940 | 8.196 | 3,617,813 | +0.14(+1.69%) |
Nov 15, 2004 | 7.957 | 8.119 | 7.864 | 8.059 | 3,136,284 | +0.11(+1.39%) |
Nov 12, 2004 | 7.830 | 7.983 | 7.744 | 7.949 | 3,380,103 | +0.14(+1.85%) |
Nov 11, 2004 | 7.625 | 7.889 | 7.549 | 7.804 | 2,400,125 | +0.20(+2.69%) |
Nov 10, 2004 | 7.744 | 7.744 | 7.532 | 7.600 | 2,992,929 | -0.10(-1.33%) |
Nov 09, 2004 | 7.532 | 7.736 | 7.506 | 7.702 | 4,442,334 | +0.17(+2.26%) |
Nov 08, 2004 | 7.583 | 7.727 | 7.489 | 7.532 | 1,956,549 | -0.09(-1.23%) |
Nov 05, 2004 | 7.668 | 7.779 | 7.515 | 7.625 | 4,797,430 | +0.01(+0.11%) |
Nov 04, 2004 | 7.515 | 7.625 | 7.379 | 7.617 | 4,174,896 | +0.02(+0.22%) |
Nov 03, 2004 | 7.872 | 7.906 | 7.379 | 7.600 | 4,137,530 | -0.03(-0.45%) |
Nov 02, 2004 | 7.625 | 7.813 | 7.489 | 7.634 | 4,227,303 | +0.01(+0.11%) |
Nov 01, 2004 | 7.566 | 7.719 | 7.489 | 7.625 | 3,347,320 | +0.06(+0.79%) |
Oct 29, 2004 | 7.370 | 7.591 | 7.370 | 7.566 | 3,997,936 | +0.13(+1.72%) |
Oct 28, 2004 | 7.915 | 7.932 | 7.336 | 7.438 | 11,600,761 | -0.60(-7.51%) |
Oct 27, 2004 | 7.566 | 8.042 | 7.515 | 8.042 | 9,824,227 | +0.44(+5.82%) |
Oct 26, 2004 | 7.940 | 7.991 | 7.021 | 7.600 | 16,206,660 | -0.82(-9.71%) |
Oct 25, 2004 | 8.442 | 8.664 | 8.374 | 8.417 | 2,956,386 | -0.01(-0.10%) |
Oct 22, 2004 | 8.927 | 8.936 | 8.374 | 8.425 | 4,676,754 | -0.52(-5.80%) |
Oct 21, 2004 | 8.587 | 8.970 | 8.536 | 8.944 | 3,248,852 | +0.43(+5.10%) |
Oct 20, 2004 | 8.434 | 8.800 | 8.340 | 8.510 | 6,845,045 | -0.23(-2.63%) |
Oct 19, 2004 | 8.706 | 9.012 | 8.681 | 8.740 | 5,699,269 | +0.15(+1.78%) |
Oct 18, 2004 | 8.298 | 8.681 | 8.247 | 8.587 | 2,770,495 | +0.26(+3.06%) |
Oct 15, 2004 | 8.417 | 8.510 | 8.289 | 8.332 | 3,152,617 | -0.09(-1.11%) |
Oct 14, 2004 | 8.689 | 8.723 | 8.374 | 8.425 | 4,754,306 | -0.31(-3.60%) |
Oct 13, 2004 | 8.817 | 8.970 | 8.647 | 8.740 | 7,626,325 | +0.14(+1.58%) |
Oct 12, 2004 | 8.408 | 8.715 | 8.383 | 8.604 | 5,871,411 | +0.03(+0.30%) |
Oct 11, 2004 | 8.595 | 8.604 | 8.468 | 8.578 | 4,908,118 | +0.09(+1.10%) |
Oct 08, 2004 | 8.723 | 8.800 | 8.476 | 8.485 | 3,870,328 | -0.41(-4.59%) |
Oct 07, 2004 | 9.021 | 9.072 | 8.868 | 8.893 | 4,882,032 | -0.18(-1.97%) |
Oct 06, 2004 | 8.808 | 9.225 | 8.638 | 9.072 | 7,989,410 | +0.51(+5.96%) |
Oct 05, 2004 | 8.851 | 8.851 | 8.536 | 8.561 | 6,189,023 | -0.30(-3.36%) |
Oct 04, 2004 | 8.510 | 9.200 | 8.510 | 8.859 | 10,789,987 | +0.36(+4.20%) |