Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.315 | 8.315 | 8.202 | 8.281 | 5,432,767 | -0.04(-0.53%) |
Dec 30, 2004 | 8.342 | 8.375 | 8.315 | 8.326 | 1,979,089 | +0.02(+0.24%) |
Dec 29, 2004 | 8.236 | 8.342 | 8.236 | 8.305 | 2,446,854 | +0.03(+0.42%) |
Dec 28, 2004 | 8.237 | 8.280 | 8.210 | 8.270 | 2,750,262 | +0.04(+0.49%) |
Dec 27, 2004 | 8.292 | 8.335 | 8.215 | 8.230 | 3,879,537 | -0.04(-0.49%) |
Dec 23, 2004 | 8.267 | 8.324 | 8.250 | 8.270 | 2,960,606 | +0.01(+0.11%) |
Dec 22, 2004 | 8.219 | 8.322 | 8.177 | 8.261 | 4,594,926 | +0.06(+0.74%) |
Dec 21, 2004 | 8.177 | 8.263 | 8.116 | 8.201 | 4,300,771 | +0.04(+0.52%) |
Dec 20, 2004 | 8.114 | 8.169 | 8.057 | 8.158 | 4,270,838 | +0.04(+0.54%) |
Dec 17, 2004 | 8.204 | 8.245 | 8.054 | 8.114 | 7,709,278 | -0.13(-1.63%) |
Dec 16, 2004 | 8.213 | 8.270 | 8.204 | 8.248 | 5,688,283 | +0.02(+0.20%) |
Dec 15, 2004 | 8.236 | 8.353 | 8.201 | 8.232 | 4,236,007 | +0.01(+0.11%) |
Dec 14, 2004 | 8.296 | 8.317 | 8.197 | 8.223 | 9,034,476 | -0.12(-1.39%) |
Dec 13, 2004 | 8.296 | 8.357 | 8.232 | 8.338 | 2,594,884 | +0.04(+0.53%) |
Dec 10, 2004 | 8.487 | 8.487 | 8.245 | 8.294 | 3,090,677 | -0.04(-0.51%) |
Dec 09, 2004 | 8.438 | 8.438 | 8.228 | 8.337 | 3,845,795 | +0.04(+0.44%) |
Dec 08, 2004 | 8.118 | 8.333 | 8.118 | 8.300 | 4,841,462 | +0.17(+2.06%) |
Dec 07, 2004 | 8.223 | 8.291 | 8.107 | 8.133 | 8,588,480 | -0.18(-2.19%) |
Dec 06, 2004 | 8.388 | 8.392 | 8.237 | 8.315 | 5,184,871 | -0.09(-1.11%) |
Dec 03, 2004 | 8.434 | 8.484 | 8.315 | 8.408 | 3,755,997 | -0.02(-0.28%) |
Dec 02, 2004 | 8.452 | 8.502 | 8.309 | 8.432 | 3,343,199 | -0.04(-0.52%) |
Dec 01, 2004 | 8.335 | 8.487 | 8.291 | 8.476 | 4,731,528 | +0.14(+1.68%) |
Nov 30, 2004 | 8.302 | 8.355 | 8.247 | 8.337 | 7,817,852 | +0.01(+0.09%) |
Nov 29, 2004 | 8.414 | 8.441 | 8.270 | 8.329 | 5,019,425 | -0.07(-0.87%) |
Nov 26, 2004 | 8.443 | 8.484 | 8.368 | 8.403 | 1,060,158 | -0.06(-0.65%) |
Nov 24, 2004 | 8.443 | 8.484 | 8.392 | 8.458 | 3,258,572 | +0.03(+0.39%) |
Nov 23, 2004 | 8.406 | 8.480 | 8.337 | 8.425 | 4,660,778 | +0.01(+0.11%) |
Nov 22, 2004 | 8.406 | 8.449 | 8.342 | 8.416 | 4,293,968 | +0.00(+0.00%) |
Nov 19, 2004 | 8.609 | 8.625 | 8.388 | 8.416 | 4,927,178 | -0.16(-1.89%) |
Nov 18, 2004 | 8.498 | 8.596 | 8.430 | 8.577 | 3,856,407 | +0.07(+0.84%) |
Nov 17, 2004 | 8.530 | 8.599 | 8.493 | 8.506 | 5,433,584 | -0.01(-0.06%) |
Nov 16, 2004 | 8.498 | 8.539 | 8.452 | 8.511 | 5,739,712 | +0.01(+0.15%) |
Nov 15, 2004 | 8.517 | 8.553 | 8.430 | 8.498 | 3,555,449 | -0.02(-0.22%) |
Nov 12, 2004 | 8.535 | 8.535 | 8.436 | 8.517 | 4,957,655 | -0.03(-0.39%) |
Nov 11, 2004 | 8.581 | 8.610 | 8.518 | 8.550 | 3,837,359 | -0.01(-0.09%) |
Nov 10, 2004 | 8.471 | 8.625 | 8.447 | 8.557 | 5,204,191 | +0.10(+1.15%) |
Nov 09, 2004 | 8.342 | 8.518 | 8.335 | 8.460 | 5,338,888 | +0.04(+0.50%) |
Nov 08, 2004 | 8.342 | 8.462 | 8.213 | 8.417 | 7,486,416 | -0.07(-0.84%) |
Nov 05, 2004 | 8.691 | 8.699 | 8.436 | 8.489 | 8,800,185 | -0.13(-1.49%) |
Nov 04, 2004 | 8.265 | 8.623 | 8.213 | 8.618 | 12,921,089 | +0.46(+5.68%) |
Nov 03, 2004 | 8.177 | 8.180 | 8.092 | 8.155 | 5,255,621 | +0.09(+1.09%) |
Nov 02, 2004 | 8.066 | 8.202 | 8.043 | 8.066 | 6,873,886 | +0.04(+0.46%) |
Nov 01, 2004 | 8.026 | 8.074 | 7.862 | 8.030 | 7,571,588 | +0.04(+0.55%) |
Oct 29, 2004 | 8.054 | 8.107 | 7.912 | 7.986 | 5,032,759 | -0.08(-0.96%) |
Oct 28, 2004 | 8.122 | 8.127 | 8.019 | 8.063 | 2,841,964 | -0.07(-0.90%) |
Oct 27, 2004 | 7.943 | 8.162 | 7.892 | 8.136 | 5,346,507 | +0.19(+2.43%) |
Oct 26, 2004 | 7.787 | 7.943 | 7.772 | 7.943 | 4,077,364 | +0.16(+2.01%) |
Oct 25, 2004 | 7.717 | 7.807 | 7.664 | 7.787 | 3,081,425 | +0.02(+0.24%) |
Oct 22, 2004 | 7.943 | 7.969 | 7.736 | 7.769 | 3,995,186 | -0.17(-2.17%) |
Oct 21, 2004 | 7.923 | 7.976 | 7.839 | 7.942 | 4,487,169 | -0.00(-0.02%) |
Oct 20, 2004 | 7.993 | 7.993 | 7.881 | 7.943 | 4,006,070 | -0.08(-0.98%) |
Oct 19, 2004 | 8.066 | 8.166 | 8.015 | 8.022 | 4,587,851 | -0.01(-0.11%) |
Oct 18, 2004 | 7.953 | 8.077 | 7.938 | 8.032 | 4,018,588 | +0.08(+1.06%) |
Oct 15, 2004 | 7.910 | 7.989 | 7.855 | 7.947 | 3,372,860 | +0.09(+1.15%) |
Oct 14, 2004 | 7.883 | 7.916 | 7.839 | 7.857 | 3,444,154 | +0.00(+0.05%) |
Oct 13, 2004 | 7.846 | 7.934 | 7.829 | 7.853 | 4,705,949 | +0.08(+1.06%) |
Oct 12, 2004 | 7.745 | 7.815 | 7.710 | 7.771 | 3,591,096 | -0.02(-0.26%) |
Oct 11, 2004 | 7.883 | 7.907 | 7.783 | 7.791 | 3,211,496 | -0.06(-0.75%) |
Oct 08, 2004 | 7.892 | 7.930 | 7.793 | 7.850 | 3,016,934 | -0.05(-0.63%) |
Oct 07, 2004 | 8.026 | 8.065 | 7.899 | 7.899 | 3,516,536 | -0.13(-1.58%) |
Oct 06, 2004 | 8.008 | 8.039 | 7.947 | 8.026 | 4,189,748 | +0.03(+0.37%) |
Oct 05, 2004 | 7.975 | 8.066 | 7.919 | 7.997 | 4,457,781 | +0.01(+0.12%) |
Oct 04, 2004 | 7.947 | 8.033 | 7.947 | 7.987 | 5,362,290 | +0.04(+0.49%) |