Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.782 | 7.810 | 7.742 | 7.746 | 3,998,506 | -0.01(-0.08%) |
Dec 30, 2004 | 7.812 | 7.819 | 7.731 | 7.752 | 4,397,166 | -0.08(-1.01%) |
Dec 29, 2004 | 7.758 | 7.867 | 7.717 | 7.831 | 5,657,986 | +0.08(+0.97%) |
Dec 28, 2004 | 7.721 | 7.766 | 7.701 | 7.756 | 5,095,455 | +0.08(+1.11%) |
Dec 27, 2004 | 7.857 | 7.865 | 7.671 | 7.671 | 5,810,966 | -0.19(-2.36%) |
Dec 23, 2004 | 7.831 | 7.873 | 7.780 | 7.857 | 5,496,141 | +0.04(+0.51%) |
Dec 22, 2004 | 7.869 | 7.946 | 7.725 | 7.817 | 9,630,658 | -0.08(-0.95%) |
Dec 21, 2004 | 7.778 | 7.906 | 7.770 | 7.893 | 8,493,945 | +0.14(+1.81%) |
Dec 20, 2004 | 7.746 | 7.817 | 7.717 | 7.752 | 7,686,746 | +0.01(+0.08%) |
Dec 17, 2004 | 7.800 | 7.869 | 7.723 | 7.746 | 10,440,136 | -0.05(-0.61%) |
Dec 16, 2004 | 7.883 | 7.930 | 7.782 | 7.794 | 9,980,182 | -0.14(-1.74%) |
Dec 15, 2004 | 7.831 | 7.932 | 7.739 | 7.932 | 10,122,271 | +0.12(+1.54%) |
Dec 14, 2004 | 7.752 | 7.877 | 7.721 | 7.812 | 10,541,447 | +0.14(+1.88%) |
Dec 13, 2004 | 7.616 | 7.744 | 7.614 | 7.667 | 9,079,018 | +0.07(+0.96%) |
Dec 10, 2004 | 7.894 | 7.894 | 7.583 | 7.594 | 9,830,495 | -0.18(-2.31%) |
Dec 09, 2004 | 7.600 | 7.810 | 7.600 | 7.774 | 8,221,670 | +0.20(+2.69%) |
Dec 08, 2004 | 7.590 | 7.691 | 7.435 | 7.571 | 7,784,258 | -0.02(-0.26%) |
Dec 07, 2004 | 7.737 | 7.780 | 7.579 | 7.590 | 10,492,818 | -0.13(-1.71%) |
Dec 06, 2004 | 7.748 | 7.794 | 7.634 | 7.723 | 12,887,565 | +0.08(+0.98%) |
Dec 03, 2004 | 7.502 | 7.744 | 7.478 | 7.648 | 18,762,104 | +0.03(+0.34%) |
Dec 02, 2004 | 7.867 | 7.867 | 7.577 | 7.622 | 17,589,678 | -0.24(-3.11%) |
Dec 01, 2004 | 7.977 | 8.133 | 7.823 | 7.867 | 17,757,348 | -0.30(-3.63%) |
Nov 30, 2004 | 8.133 | 8.230 | 8.100 | 8.163 | 11,102,965 | +0.08(+0.95%) |
Nov 29, 2004 | 8.110 | 8.149 | 8.001 | 8.086 | 10,851,967 | +0.02(+0.29%) |
Nov 26, 2004 | 8.045 | 8.112 | 8.015 | 8.062 | 2,449,708 | +0.01(+0.12%) |
Nov 24, 2004 | 8.015 | 8.060 | 7.865 | 8.052 | 10,283,357 | +0.06(+0.79%) |
Nov 23, 2004 | 7.894 | 8.104 | 7.863 | 7.989 | 12,001,344 | +0.10(+1.23%) |
Nov 22, 2004 | 7.883 | 7.946 | 7.780 | 7.893 | 10,385,681 | +0.03(+0.38%) |
Nov 19, 2004 | 7.760 | 7.958 | 7.715 | 7.863 | 17,384,776 | +0.18(+2.31%) |
Nov 18, 2004 | 7.521 | 7.689 | 7.511 | 7.685 | 16,028,977 | +0.21(+2.85%) |
Nov 17, 2004 | 7.385 | 7.498 | 7.369 | 7.472 | 10,686,829 | +0.09(+1.18%) |
Nov 16, 2004 | 7.338 | 7.423 | 7.320 | 7.385 | 9,401,188 | +0.08(+1.08%) |
Nov 15, 2004 | 7.502 | 7.502 | 7.207 | 7.306 | 11,158,687 | -0.20(-2.61%) |
Nov 12, 2004 | 7.354 | 7.535 | 7.326 | 7.502 | 9,222,880 | +0.14(+1.93%) |
Nov 11, 2004 | 7.383 | 7.419 | 7.344 | 7.359 | 10,531,823 | -0.01(-0.08%) |
Nov 10, 2004 | 7.186 | 7.373 | 7.144 | 7.365 | 17,417,196 | +0.18(+2.53%) |
Nov 09, 2004 | 7.190 | 7.300 | 7.140 | 7.184 | 9,302,156 | -0.00(-0.05%) |
Nov 08, 2004 | 7.290 | 7.290 | 7.132 | 7.188 | 10,128,350 | -0.10(-1.41%) |
Nov 05, 2004 | 7.373 | 7.403 | 7.273 | 7.290 | 12,114,813 | +0.01(+0.08%) |
Nov 04, 2004 | 7.344 | 7.403 | 7.275 | 7.284 | 13,836,599 | -0.04(-0.49%) |
Nov 03, 2004 | 7.344 | 7.531 | 7.158 | 7.320 | 18,831,250 | +0.30(+4.33%) |
Nov 02, 2004 | 7.233 | 7.259 | 6.998 | 7.016 | 13,856,862 | -0.24(-3.27%) |
Nov 01, 2004 | 7.330 | 7.375 | 7.209 | 7.253 | 13,208,469 | -0.06(-0.81%) |
Oct 29, 2004 | 7.154 | 7.320 | 7.057 | 7.312 | 16,121,170 | +0.16(+2.18%) |
Oct 28, 2004 | 7.190 | 7.363 | 7.105 | 7.156 | 22,278,368 | -0.09(-1.28%) |
Oct 27, 2004 | 7.077 | 7.496 | 7.077 | 7.249 | 40,091,184 | +0.20(+2.77%) |
Oct 26, 2004 | 6.929 | 7.057 | 6.909 | 7.053 | 17,036,518 | +0.27(+4.02%) |
Oct 25, 2004 | 6.797 | 6.813 | 6.657 | 6.781 | 9,097,000 | -0.02(-0.26%) |
Oct 22, 2004 | 6.862 | 6.917 | 6.791 | 6.799 | 8,335,139 | -0.06(-0.89%) |
Oct 21, 2004 | 6.848 | 6.949 | 6.815 | 6.860 | 11,265,570 | +0.03(+0.38%) |
Oct 20, 2004 | 6.649 | 6.842 | 6.621 | 6.834 | 9,994,366 | +0.21(+3.22%) |
Oct 19, 2004 | 6.639 | 6.718 | 6.596 | 6.621 | 8,641,859 | -0.03(-0.50%) |
Oct 18, 2004 | 6.773 | 6.803 | 6.635 | 6.655 | 8,612,226 | -0.12(-1.75%) |
Oct 15, 2004 | 6.846 | 6.852 | 6.732 | 6.773 | 7,144,224 | -0.03(-0.38%) |
Oct 14, 2004 | 6.718 | 6.864 | 6.710 | 6.799 | 10,628,322 | +0.13(+1.95%) |
Oct 13, 2004 | 6.751 | 6.751 | 6.530 | 6.669 | 14,102,795 | -0.06(-0.94%) |
Oct 12, 2004 | 6.783 | 6.823 | 6.700 | 6.732 | 8,824,220 | -0.06(-0.84%) |
Oct 11, 2004 | 6.998 | 7.016 | 6.773 | 6.789 | 11,182,748 | -0.19(-2.77%) |
Oct 08, 2004 | 6.919 | 7.052 | 6.919 | 6.982 | 14,591,622 | +0.06(+0.91%) |
Oct 07, 2004 | 6.969 | 7.109 | 6.862 | 6.919 | 16,226,281 | +0.05(+0.75%) |
Oct 06, 2004 | 6.728 | 6.874 | 6.726 | 6.868 | 9,932,059 | +0.16(+2.41%) |
Oct 05, 2004 | 6.722 | 6.755 | 6.665 | 6.706 | 11,187,307 | +0.02(+0.30%) |
Oct 04, 2004 | 6.787 | 6.828 | 6.661 | 6.686 | 9,405,240 | -0.10(-1.54%) |