Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.030 | 8.091 | 7.982 | 8.009 | 4,747,161 | +0.01(+0.08%) |
Dec 30, 2004 | 7.873 | 8.023 | 7.873 | 8.002 | 5,469,456 | +0.11(+1.38%) |
Dec 29, 2004 | 7.955 | 7.982 | 7.880 | 7.893 | 9,640,104 | -0.07(-0.85%) |
Dec 28, 2004 | 8.043 | 8.084 | 7.941 | 7.962 | 8,888,858 | -0.12(-1.43%) |
Dec 27, 2004 | 8.009 | 8.132 | 7.975 | 8.077 | 7,845,755 | +0.04(+0.51%) |
Dec 23, 2004 | 8.057 | 8.084 | 7.948 | 8.036 | 5,653,446 | -0.05(-0.59%) |
Dec 22, 2004 | 8.084 | 8.104 | 7.962 | 8.084 | 10,496,571 | +0.05(+0.68%) |
Dec 21, 2004 | 7.907 | 8.064 | 7.853 | 8.030 | 11,539,673 | +0.12(+1.55%) |
Dec 20, 2004 | 7.859 | 7.996 | 7.846 | 7.907 | 7,850,898 | +0.06(+0.78%) |
Dec 17, 2004 | 7.893 | 7.996 | 7.825 | 7.846 | 13,210,725 | -0.06(-0.77%) |
Dec 16, 2004 | 7.805 | 8.077 | 7.791 | 7.907 | 18,228,140 | +0.05(+0.69%) |
Dec 15, 2004 | 7.805 | 7.880 | 7.697 | 7.853 | 13,769,603 | +0.12(+1.50%) |
Dec 14, 2004 | 7.587 | 7.737 | 7.519 | 7.737 | 19,769,428 | +0.19(+2.52%) |
Dec 13, 2004 | 7.655 | 7.723 | 7.526 | 7.546 | 9,063,296 | -0.10(-1.25%) |
Dec 10, 2004 | 7.737 | 7.737 | 7.580 | 7.642 | 9,653,477 | +0.07(+0.90%) |
Dec 09, 2004 | 7.594 | 7.744 | 7.499 | 7.574 | 15,451,676 | -0.01(-0.18%) |
Dec 08, 2004 | 7.791 | 7.805 | 7.553 | 7.587 | 16,411,307 | -0.20(-2.53%) |
Dec 07, 2004 | 7.975 | 8.064 | 7.785 | 7.785 | 13,469,516 | -0.16(-2.05%) |
Dec 06, 2004 | 8.030 | 8.064 | 7.934 | 7.948 | 16,363,987 | -0.14(-1.77%) |
Dec 03, 2004 | 8.159 | 8.166 | 8.023 | 8.091 | 19,352,070 | +0.06(+0.76%) |
Dec 02, 2004 | 8.567 | 8.567 | 7.907 | 8.030 | 52,171,008 | -0.71(-8.10%) |
Dec 01, 2004 | 8.567 | 8.744 | 8.540 | 8.737 | 8,063,693 | +0.18(+2.07%) |
Nov 30, 2004 | 8.560 | 8.635 | 8.506 | 8.560 | 7,203,552 | -0.05(-0.63%) |
Nov 29, 2004 | 8.574 | 8.628 | 8.506 | 8.615 | 8,641,529 | +0.11(+1.28%) |
Nov 26, 2004 | 8.642 | 8.642 | 8.479 | 8.506 | 5,031,523 | -0.14(-1.57%) |
Nov 24, 2004 | 8.506 | 8.656 | 8.506 | 8.642 | 5,213,750 | +0.12(+1.44%) |
Nov 23, 2004 | 8.424 | 8.669 | 8.424 | 8.519 | 6,167,650 | -0.03(-0.32%) |
Nov 22, 2004 | 8.377 | 8.560 | 8.302 | 8.547 | 8,548,799 | +0.07(+0.80%) |
Nov 19, 2004 | 8.744 | 8.744 | 8.465 | 8.479 | 8,000,207 | -0.27(-3.04%) |
Nov 18, 2004 | 8.642 | 8.819 | 8.622 | 8.744 | 10,552,414 | +0.10(+1.18%) |
Nov 17, 2004 | 8.472 | 8.778 | 8.424 | 8.642 | 19,232,592 | +0.28(+3.34%) |
Nov 16, 2004 | 8.302 | 8.383 | 8.213 | 8.363 | 8,818,171 | +0.05(+0.57%) |
Nov 15, 2004 | 8.315 | 8.390 | 8.247 | 8.315 | 7,216,043 | -0.01(-0.16%) |
Nov 12, 2004 | 8.302 | 8.370 | 8.254 | 8.329 | 10,407,808 | +0.15(+1.83%) |
Nov 11, 2004 | 7.996 | 8.220 | 7.968 | 8.179 | 11,293,520 | +0.20(+2.47%) |
Nov 10, 2004 | 8.132 | 8.138 | 7.955 | 7.982 | 11,512,192 | -0.08(-1.01%) |
Nov 09, 2004 | 8.240 | 8.281 | 8.036 | 8.064 | 15,709,292 | -0.22(-2.63%) |
Nov 08, 2004 | 8.302 | 8.472 | 8.240 | 8.281 | 9,676,402 | -0.14(-1.70%) |
Nov 05, 2004 | 8.295 | 8.472 | 8.288 | 8.424 | 10,144,314 | +0.13(+1.56%) |
Nov 04, 2004 | 8.111 | 8.300 | 7.996 | 8.295 | 10,610,169 | +0.07(+0.83%) |
Nov 03, 2004 | 8.240 | 8.343 | 8.104 | 8.227 | 20,913,638 | +0.23(+2.89%) |
Nov 02, 2004 | 7.996 | 8.275 | 7.941 | 7.996 | 24,476,470 | +0.05(+0.69%) |
Nov 01, 2004 | 7.757 | 7.962 | 7.696 | 7.941 | 12,095,466 | +0.15(+1.92%) |
Oct 29, 2004 | 7.744 | 7.866 | 7.717 | 7.791 | 15,138,069 | +0.07(+0.88%) |
Oct 28, 2004 | 7.744 | 7.778 | 7.696 | 7.723 | 19,137,806 | -0.02(-0.26%) |
Oct 27, 2004 | 7.485 | 7.819 | 7.485 | 7.744 | 22,624,366 | +0.35(+4.79%) |
Oct 26, 2004 | 7.288 | 7.402 | 7.213 | 7.390 | 12,874,486 | +0.07(+0.93%) |
Oct 25, 2004 | 7.213 | 7.363 | 7.152 | 7.322 | 11,512,192 | +0.01(+0.19%) |
Oct 22, 2004 | 7.342 | 7.465 | 7.254 | 7.308 | 16,445,548 | +0.01(+0.09%) |
Oct 21, 2004 | 7.036 | 7.376 | 6.975 | 7.301 | 32,529,728 | +0.20(+2.78%) |
Oct 20, 2004 | 6.948 | 7.145 | 6.948 | 7.104 | 17,297,606 | +0.16(+2.25%) |
Oct 19, 2004 | 6.975 | 7.077 | 6.927 | 6.948 | 13,498,320 | -0.03(-0.39%) |
Oct 18, 2004 | 7.022 | 7.056 | 6.961 | 6.975 | 12,034,185 | -0.12(-1.73%) |
Oct 15, 2004 | 7.063 | 7.179 | 7.043 | 7.097 | 11,063,385 | +0.09(+1.26%) |
Oct 14, 2004 | 7.097 | 7.125 | 6.941 | 7.009 | 8,175,968 | -0.05(-0.67%) |
Oct 13, 2004 | 7.227 | 7.247 | 7.016 | 7.056 | 10,259,235 | +0.02(+0.29%) |
Oct 12, 2004 | 7.206 | 7.247 | 6.967 | 7.036 | 18,291,478 | -0.16(-2.27%) |
Oct 11, 2004 | 6.975 | 7.267 | 6.954 | 7.199 | 16,355,610 | +0.22(+3.22%) |
Oct 08, 2004 | 7.145 | 7.179 | 6.914 | 6.975 | 25,266,218 | -0.17(-2.38%) |
Oct 07, 2004 | 7.315 | 7.519 | 7.138 | 7.145 | 48,618,612 | -0.58(-7.49%) |
Oct 06, 2004 | 7.737 | 7.798 | 7.635 | 7.723 | 19,208,344 | -0.03(-0.35%) |
Oct 05, 2004 | 7.968 | 8.023 | 7.696 | 7.751 | 23,352,688 | -0.22(-2.82%) |
Oct 04, 2004 | 7.900 | 8.118 | 7.900 | 7.975 | 18,499,424 | +0.13(+1.65%) |