Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.329 | 8.393 | 8.280 | 8.308 | 4,576,494 | +0.01(+0.09%) |
Dec 30, 2004 | 8.167 | 8.322 | 8.167 | 8.301 | 5,272,822 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.280 | 8.174 | 8.188 | 9,293,530 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,293 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.273 | 8.378 | 7,563,690 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,198 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.407 | 8.258 | 8.385 | 10,119,206 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,808 | +0.13(+1.55%) |
Dec 20, 2004 | 8.153 | 8.294 | 8.138 | 8.202 | 7,568,649 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,783 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,572,816 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.985 | 8.145 | 13,274,569 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.800 | 8.025 | 19,058,692 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,460 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,422 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.033 | 7.778 | 7.856 | 14,896,169 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,301 | -0.20(-2.54%) |
Dec 07, 2004 | 8.273 | 8.364 | 8.075 | 8.075 | 12,985,271 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,682 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.393 | 18,656,338 | +0.06(+0.76%) |
Dec 02, 2004 | 8.887 | 8.887 | 8.202 | 8.329 | 50,295,396 | -0.73(-8.10%) |
Dec 01, 2004 | 8.887 | 9.070 | 8.858 | 9.063 | 7,773,793 | +0.18(+2.07%) |
Nov 30, 2004 | 8.880 | 8.957 | 8.823 | 8.880 | 6,944,575 | -0.06(-0.63%) |
Nov 29, 2004 | 8.894 | 8.950 | 8.823 | 8.936 | 8,330,855 | +0.11(+1.28%) |
Nov 26, 2004 | 8.964 | 8.964 | 8.795 | 8.823 | 4,850,634 | -0.14(-1.57%) |
Nov 24, 2004 | 8.823 | 8.978 | 8.823 | 8.964 | 5,026,309 | +0.13(+1.44%) |
Nov 23, 2004 | 8.738 | 8.992 | 8.738 | 8.837 | 5,945,915 | -0.03(-0.32%) |
Nov 22, 2004 | 8.689 | 8.880 | 8.611 | 8.865 | 8,241,459 | +0.07(+0.80%) |
Nov 19, 2004 | 9.070 | 9.070 | 8.781 | 8.795 | 7,712,590 | -0.28(-3.04%) |
Nov 18, 2004 | 8.964 | 9.148 | 8.943 | 9.070 | 10,173,042 | +0.11(+1.18%) |
Nov 17, 2004 | 8.788 | 9.105 | 8.738 | 8.964 | 18,541,158 | +0.29(+3.34%) |
Nov 16, 2004 | 8.611 | 8.696 | 8.520 | 8.675 | 8,501,147 | +0.05(+0.57%) |
Nov 15, 2004 | 8.625 | 8.703 | 8.555 | 8.625 | 6,956,617 | -0.01(-0.16%) |
Nov 12, 2004 | 8.611 | 8.682 | 8.562 | 8.640 | 10,033,635 | +0.16(+1.83%) |
Nov 11, 2004 | 8.294 | 8.527 | 8.265 | 8.484 | 10,887,504 | +0.20(+2.47%) |
Nov 10, 2004 | 8.435 | 8.442 | 8.251 | 8.280 | 11,098,315 | -0.08(-1.01%) |
Nov 09, 2004 | 8.548 | 8.590 | 8.336 | 8.364 | 15,144,524 | -0.23(-2.63%) |
Nov 08, 2004 | 8.611 | 8.788 | 8.548 | 8.590 | 9,328,524 | -0.15(-1.70%) |
Nov 05, 2004 | 8.604 | 8.788 | 8.597 | 8.738 | 9,779,613 | +0.13(+1.56%) |
Nov 04, 2004 | 8.414 | 8.609 | 8.294 | 8.604 | 10,228,720 | +0.07(+0.83%) |
Nov 03, 2004 | 8.548 | 8.654 | 8.407 | 8.534 | 20,161,766 | +0.24(+2.89%) |
Nov 02, 2004 | 8.294 | 8.583 | 8.237 | 8.294 | 23,596,510 | +0.06(+0.69%) |
Nov 01, 2004 | 8.047 | 8.258 | 7.983 | 8.237 | 11,660,619 | +0.16(+1.92%) |
Oct 29, 2004 | 8.033 | 8.160 | 8.004 | 8.082 | 14,593,837 | +0.07(+0.88%) |
Oct 28, 2004 | 8.033 | 8.068 | 7.983 | 8.011 | 18,449,778 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.033 | 21,810,994 | +0.37(+4.79%) |
Oct 26, 2004 | 7.560 | 7.678 | 7.482 | 7.665 | 12,411,633 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,315 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,311 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,244 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,675,736 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.186 | 7.207 | 13,013,039 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.320 | 7.221 | 7.235 | 11,601,541 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.306 | 7.362 | 10,665,643 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,032 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.320 | 9,890,403 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,633,878 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,606 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,357,866 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.800 | 7.404 | 7.411 | 46,870,712 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.920 | 8.011 | 18,517,782 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.040 | 22,513,130 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.273 | 17,834,346 | +0.13(+1.65%) |