Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.589 | 7.690 | 7.549 | 7.596 | 2,709,561 | +0.01(+0.08%) |
Dec 30, 2004 | 7.547 | 7.752 | 7.517 | 7.589 | 4,734,552 | +0.04(+0.54%) |
Dec 29, 2004 | 7.500 | 7.600 | 7.489 | 7.549 | 2,539,586 | +0.01(+0.09%) |
Dec 28, 2004 | 7.555 | 7.602 | 7.452 | 7.542 | 3,433,822 | +0.04(+0.48%) |
Dec 27, 2004 | 7.662 | 7.667 | 7.457 | 7.506 | 3,059,784 | -0.10(-1.38%) |
Dec 23, 2004 | 7.410 | 7.652 | 7.311 | 7.611 | 5,242,843 | +0.20(+2.72%) |
Dec 22, 2004 | 7.457 | 7.500 | 7.309 | 7.410 | 4,896,822 | -0.07(-1.00%) |
Dec 21, 2004 | 7.375 | 7.500 | 7.228 | 7.485 | 6,419,826 | +0.07(+1.01%) |
Dec 20, 2004 | 7.577 | 7.684 | 7.354 | 7.410 | 7,541,008 | -0.17(-2.20%) |
Dec 17, 2004 | 7.474 | 7.615 | 7.399 | 7.577 | 6,866,478 | +0.03(+0.45%) |
Dec 16, 2004 | 7.553 | 7.697 | 7.435 | 7.542 | 7,808,345 | -0.04(-0.51%) |
Dec 15, 2004 | 7.472 | 7.594 | 7.362 | 7.581 | 5,424,025 | +0.11(+1.46%) |
Dec 14, 2004 | 7.371 | 7.491 | 7.341 | 7.472 | 4,984,611 | +0.12(+1.63%) |
Dec 13, 2004 | 7.281 | 7.446 | 7.277 | 7.352 | 4,933,712 | +0.15(+2.14%) |
Dec 10, 2004 | 7.253 | 7.360 | 7.177 | 7.198 | 3,998,149 | -0.06(-0.77%) |
Dec 09, 2004 | 7.024 | 7.302 | 7.024 | 7.253 | 11,307,076 | -0.03(-0.35%) |
Dec 08, 2004 | 7.161 | 7.279 | 7.026 | 7.279 | 7,052,096 | +0.12(+1.61%) |
Dec 07, 2004 | 7.380 | 7.474 | 7.150 | 7.163 | 9,419,372 | -0.15(-2.02%) |
Dec 06, 2004 | 7.337 | 7.386 | 7.178 | 7.311 | 4,925,540 | +0.03(+0.35%) |
Dec 03, 2004 | 7.268 | 7.386 | 7.258 | 7.285 | 8,217,172 | +0.05(+0.71%) |
Dec 02, 2004 | 7.112 | 7.373 | 7.086 | 7.234 | 11,723,608 | +0.14(+1.96%) |
Dec 01, 2004 | 6.911 | 7.153 | 6.911 | 7.095 | 14,942,627 | +0.23(+3.34%) |
Nov 30, 2004 | 6.692 | 6.934 | 6.639 | 6.866 | 10,714,498 | +0.26(+3.99%) |
Nov 29, 2004 | 6.821 | 6.853 | 6.562 | 6.602 | 5,711,908 | -0.15(-2.22%) |
Nov 26, 2004 | 6.656 | 6.836 | 6.647 | 6.752 | 1,645,582 | +0.03(+0.41%) |
Nov 24, 2004 | 6.789 | 6.855 | 6.681 | 6.724 | 6,282,539 | +0.01(+0.19%) |
Nov 23, 2004 | 6.640 | 6.799 | 6.553 | 6.711 | 10,739,481 | +0.10(+1.49%) |
Nov 22, 2004 | 6.574 | 6.677 | 6.457 | 6.613 | 6,654,476 | +0.01(+0.13%) |
Nov 19, 2004 | 6.729 | 6.842 | 6.476 | 6.604 | 28,454,008 | +0.10(+1.61%) |
Nov 18, 2004 | 6.332 | 6.621 | 6.302 | 6.499 | 20,062,892 | +0.07(+1.03%) |
Nov 17, 2004 | 6.388 | 6.540 | 6.322 | 6.433 | 14,035,782 | +0.14(+2.21%) |
Nov 16, 2004 | 6.317 | 6.416 | 6.189 | 6.294 | 19,414,278 | -0.14(-2.13%) |
Nov 15, 2004 | 6.521 | 6.568 | 6.332 | 6.431 | 15,102,563 | -0.16(-2.50%) |
Nov 12, 2004 | 6.114 | 6.677 | 6.114 | 6.596 | 21,605,276 | +0.50(+8.18%) |
Nov 11, 2004 | 5.996 | 6.135 | 5.949 | 6.097 | 8,530,739 | +0.18(+2.97%) |
Nov 10, 2004 | 5.962 | 6.050 | 5.868 | 5.921 | 8,150,396 | -0.07(-1.11%) |
Nov 09, 2004 | 5.893 | 6.086 | 5.829 | 5.988 | 7,568,792 | +0.07(+1.12%) |
Nov 08, 2004 | 5.994 | 6.138 | 5.825 | 5.921 | 8,088,057 | -0.12(-2.02%) |
Nov 05, 2004 | 6.195 | 6.253 | 5.983 | 6.043 | 7,244,719 | -0.06(-1.05%) |
Nov 04, 2004 | 6.093 | 6.210 | 5.893 | 6.108 | 8,017,778 | +0.00(+0.04%) |
Nov 03, 2004 | 6.369 | 6.414 | 6.060 | 6.105 | 8,375,006 | -0.07(-1.08%) |
Nov 02, 2004 | 6.082 | 6.337 | 6.052 | 6.172 | 9,344,425 | +0.09(+1.41%) |
Nov 01, 2004 | 6.129 | 6.163 | 6.022 | 6.086 | 4,464,413 | -0.03(-0.52%) |
Oct 29, 2004 | 6.146 | 6.260 | 6.048 | 6.118 | 6,721,952 | -0.10(-1.58%) |
Oct 28, 2004 | 6.148 | 6.328 | 6.120 | 6.217 | 11,605,233 | +0.05(+0.83%) |
Oct 27, 2004 | 5.741 | 6.242 | 5.731 | 6.165 | 14,301,252 | +0.40(+6.95%) |
Oct 26, 2004 | 5.853 | 5.887 | 5.671 | 5.765 | 8,556,889 | -0.03(-0.48%) |
Oct 25, 2004 | 5.896 | 5.966 | 5.728 | 5.793 | 18,944,512 | -0.22(-3.70%) |
Oct 22, 2004 | 6.394 | 6.424 | 5.958 | 6.015 | 13,953,130 | -0.39(-6.05%) |
Oct 21, 2004 | 6.285 | 6.439 | 6.152 | 6.403 | 14,233,775 | +0.15(+2.36%) |
Oct 20, 2004 | 6.157 | 6.326 | 6.060 | 6.255 | 8,283,481 | +0.06(+1.04%) |
Oct 19, 2004 | 6.313 | 6.403 | 6.133 | 6.191 | 12,656,837 | +0.03(+0.45%) |
Oct 18, 2004 | 6.129 | 6.189 | 5.983 | 6.163 | 7,869,517 | +0.02(+0.31%) |
Oct 15, 2004 | 6.069 | 6.242 | 6.026 | 6.144 | 9,471,906 | -0.11(-1.78%) |
Oct 14, 2004 | 6.187 | 6.356 | 6.157 | 6.255 | 12,242,406 | +0.02(+0.27%) |
Oct 13, 2004 | 6.170 | 6.313 | 6.103 | 6.238 | 20,275,594 | +0.28(+4.71%) |
Oct 12, 2004 | 5.848 | 5.983 | 5.793 | 5.958 | 6,568,554 | -0.00(-0.07%) |
Oct 11, 2004 | 5.968 | 6.048 | 5.784 | 5.962 | 10,369,645 | -0.12(-1.90%) |
Oct 08, 2004 | 6.125 | 6.221 | 5.985 | 6.078 | 7,577,198 | -0.09(-1.53%) |
Oct 07, 2004 | 6.373 | 6.373 | 6.050 | 6.172 | 11,924,870 | -0.20(-3.09%) |
Oct 06, 2004 | 6.110 | 6.382 | 6.063 | 6.369 | 11,681,815 | +0.19(+3.12%) |
Oct 05, 2004 | 6.090 | 6.219 | 5.962 | 6.176 | 11,298,204 | +0.07(+1.19%) |
Oct 04, 2004 | 6.018 | 6.317 | 6.018 | 6.103 | 19,206,712 | +0.10(+1.64%) |