Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.691 | 9.782 | 9.611 | 9.719 | 3,220,019 | +0.07(+0.71%) |
Dec 30, 2004 | 9.656 | 9.737 | 9.609 | 9.650 | 2,453,242 | -0.04(-0.42%) |
Dec 29, 2004 | 9.655 | 9.691 | 9.565 | 9.691 | 2,654,183 | +0.06(+0.63%) |
Dec 28, 2004 | 9.462 | 9.631 | 9.421 | 9.631 | 3,921,103 | +0.21(+2.19%) |
Dec 27, 2004 | 9.546 | 9.594 | 9.311 | 9.425 | 3,013,006 | -0.11(-1.11%) |
Dec 23, 2004 | 9.450 | 9.555 | 9.389 | 9.531 | 3,003,069 | +0.06(+0.68%) |
Dec 22, 2004 | 9.309 | 9.475 | 9.309 | 9.467 | 5,114,050 | +0.04(+0.47%) |
Dec 21, 2004 | 9.271 | 9.444 | 9.173 | 9.422 | 4,891,028 | +0.17(+1.87%) |
Dec 20, 2004 | 9.325 | 9.472 | 9.208 | 9.249 | 7,416,036 | -0.02(-0.20%) |
Dec 17, 2004 | 9.379 | 9.408 | 9.226 | 9.268 | 11,895,798 | -0.18(-1.93%) |
Dec 16, 2004 | 9.532 | 9.565 | 9.311 | 9.450 | 8,542,739 | -0.19(-2.00%) |
Dec 15, 2004 | 9.474 | 9.643 | 9.420 | 9.643 | 5,083,136 | +0.19(+1.99%) |
Dec 14, 2004 | 9.540 | 9.565 | 9.393 | 9.455 | 6,660,852 | -0.07(-0.68%) |
Dec 13, 2004 | 9.411 | 9.532 | 9.377 | 9.520 | 5,829,487 | +0.15(+1.60%) |
Dec 10, 2004 | 9.394 | 9.399 | 9.275 | 9.370 | 5,643,452 | -0.02(-0.21%) |
Dec 09, 2004 | 9.352 | 9.438 | 9.287 | 9.389 | 5,682,646 | +0.02(+0.18%) |
Dec 08, 2004 | 9.258 | 9.476 | 9.258 | 9.373 | 6,129,794 | +0.10(+1.04%) |
Dec 07, 2004 | 9.376 | 9.457 | 9.240 | 9.276 | 8,363,879 | -0.10(-1.11%) |
Dec 06, 2004 | 9.414 | 9.478 | 9.333 | 9.380 | 4,441,120 | -0.12(-1.23%) |
Dec 03, 2004 | 9.503 | 9.586 | 9.382 | 9.497 | 6,774,571 | -0.04(-0.38%) |
Dec 02, 2004 | 9.580 | 9.833 | 9.470 | 9.533 | 8,102,215 | -0.05(-0.52%) |
Dec 01, 2004 | 9.462 | 9.691 | 9.434 | 9.583 | 4,676,287 | +0.15(+1.60%) |
Nov 30, 2004 | 9.496 | 9.633 | 9.429 | 9.432 | 5,818,447 | -0.06(-0.59%) |
Nov 29, 2004 | 9.659 | 9.661 | 9.375 | 9.487 | 5,058,295 | -0.11(-1.11%) |
Nov 26, 2004 | 9.649 | 9.660 | 9.589 | 9.594 | 1,174,178 | -0.01(-0.15%) |
Nov 24, 2004 | 9.629 | 9.643 | 9.439 | 9.608 | 4,096,098 | +0.05(+0.52%) |
Nov 23, 2004 | 9.611 | 9.624 | 9.438 | 9.559 | 5,435,887 | +0.04(+0.46%) |
Nov 22, 2004 | 9.389 | 9.533 | 9.330 | 9.515 | 5,006,956 | +0.15(+1.59%) |
Nov 19, 2004 | 9.392 | 9.504 | 9.275 | 9.367 | 6,156,844 | -0.09(-1.00%) |
Nov 18, 2004 | 9.352 | 9.498 | 9.323 | 9.461 | 4,802,151 | +0.09(+0.95%) |
Nov 17, 2004 | 9.317 | 9.447 | 9.304 | 9.371 | 5,334,312 | +0.12(+1.32%) |
Nov 16, 2004 | 9.456 | 9.456 | 9.166 | 9.249 | 9,043,434 | -0.23(-2.41%) |
Nov 15, 2004 | 9.531 | 9.562 | 9.403 | 9.478 | 6,692,318 | -0.04(-0.44%) |
Nov 12, 2004 | 9.394 | 9.522 | 9.328 | 9.520 | 6,140,283 | +0.16(+1.69%) |
Nov 11, 2004 | 9.299 | 9.368 | 9.197 | 9.362 | 4,587,961 | +0.12(+1.35%) |
Nov 10, 2004 | 9.199 | 9.299 | 9.165 | 9.237 | 6,102,193 | +0.06(+0.66%) |
Nov 09, 2004 | 9.190 | 9.258 | 9.080 | 9.177 | 6,259,523 | +0.01(+0.07%) |
Nov 08, 2004 | 9.153 | 9.263 | 9.066 | 9.171 | 9,517,080 | +0.05(+0.50%) |
Nov 05, 2004 | 8.864 | 9.131 | 8.740 | 9.125 | 11,180,361 | +0.20(+2.25%) |
Nov 04, 2004 | 8.635 | 9.003 | 8.605 | 8.925 | 9,915,649 | +0.32(+3.76%) |
Nov 03, 2004 | 8.480 | 8.601 | 8.387 | 8.601 | 7,609,800 | +0.21(+2.50%) |
Nov 02, 2004 | 8.514 | 8.772 | 8.313 | 8.391 | 15,720,296 | -0.10(-1.17%) |
Nov 01, 2004 | 8.356 | 8.563 | 8.326 | 8.490 | 7,476,759 | +0.12(+1.43%) |
Oct 29, 2004 | 8.270 | 8.433 | 8.256 | 8.370 | 5,751,099 | +0.05(+0.61%) |
Oct 28, 2004 | 8.263 | 8.352 | 8.212 | 8.320 | 5,403,317 | +0.04(+0.44%) |
Oct 27, 2004 | 8.049 | 8.347 | 8.018 | 8.283 | 7,323,294 | +0.19(+2.37%) |
Oct 26, 2004 | 7.855 | 8.146 | 7.853 | 8.091 | 8,302,603 | +0.21(+2.67%) |
Oct 25, 2004 | 7.791 | 7.939 | 7.741 | 7.881 | 5,316,095 | +0.05(+0.66%) |
Oct 22, 2004 | 8.025 | 8.037 | 7.781 | 7.829 | 8,491,952 | -0.14(-1.74%) |
Oct 21, 2004 | 7.971 | 8.032 | 7.487 | 7.968 | 30,155,454 | -0.36(-4.29%) |
Oct 20, 2004 | 8.405 | 8.550 | 8.306 | 8.326 | 9,799,170 | -0.02(-0.27%) |
Oct 19, 2004 | 8.350 | 8.468 | 8.288 | 8.349 | 6,913,684 | -0.00(-0.01%) |
Oct 18, 2004 | 8.363 | 8.381 | 8.212 | 8.350 | 6,459,911 | +0.02(+0.29%) |
Oct 15, 2004 | 8.150 | 8.375 | 8.113 | 8.326 | 8,618,368 | +0.22(+2.67%) |
Oct 14, 2004 | 8.208 | 8.239 | 7.938 | 8.109 | 8,997,064 | -0.12(-1.47%) |
Oct 13, 2004 | 8.440 | 8.478 | 8.193 | 8.230 | 7,771,546 | -0.16(-1.96%) |
Oct 12, 2004 | 8.435 | 8.438 | 8.292 | 8.394 | 4,349,482 | -0.04(-0.52%) |
Oct 11, 2004 | 8.344 | 8.463 | 8.262 | 8.438 | 3,540,199 | +0.18(+2.13%) |
Oct 08, 2004 | 8.440 | 8.452 | 8.248 | 8.262 | 5,681,542 | -0.17(-1.99%) |
Oct 07, 2004 | 8.611 | 8.634 | 8.409 | 8.429 | 5,890,211 | -0.14(-1.63%) |
Oct 06, 2004 | 8.623 | 8.623 | 8.477 | 8.570 | 4,065,184 | +0.03(+0.38%) |
Oct 05, 2004 | 8.499 | 8.621 | 8.481 | 8.537 | 5,043,942 | -0.01(-0.10%) |
Oct 04, 2004 | 8.588 | 8.682 | 8.485 | 8.545 | 6,446,110 | +0.02(+0.24%) |