Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.043 | 8.043 | 7.935 | 8.011 | 5,615,956 | -0.04(-0.53%) |
Dec 30, 2004 | 8.070 | 8.102 | 8.043 | 8.054 | 2,045,822 | +0.02(+0.24%) |
Dec 29, 2004 | 7.967 | 8.070 | 7.967 | 8.034 | 2,529,360 | +0.03(+0.42%) |
Dec 28, 2004 | 7.969 | 8.010 | 7.942 | 8.001 | 2,842,998 | +0.04(+0.49%) |
Dec 27, 2004 | 8.022 | 8.063 | 7.947 | 7.962 | 4,010,352 | -0.04(-0.49%) |
Dec 23, 2004 | 7.997 | 8.052 | 7.981 | 8.001 | 3,060,435 | +0.01(+0.11%) |
Dec 22, 2004 | 7.951 | 8.050 | 7.910 | 7.992 | 4,749,864 | +0.06(+0.74%) |
Dec 21, 2004 | 7.910 | 7.994 | 7.851 | 7.933 | 4,445,789 | +0.04(+0.52%) |
Dec 20, 2004 | 7.850 | 7.903 | 7.794 | 7.892 | 4,414,847 | +0.04(+0.54%) |
Dec 17, 2004 | 7.937 | 7.976 | 7.791 | 7.850 | 7,969,228 | -0.13(-1.63%) |
Dec 16, 2004 | 7.946 | 8.001 | 7.937 | 7.979 | 5,880,087 | +0.02(+0.20%) |
Dec 15, 2004 | 7.967 | 8.081 | 7.933 | 7.963 | 4,378,842 | +0.01(+0.11%) |
Dec 14, 2004 | 8.026 | 8.045 | 7.930 | 7.954 | 9,339,111 | -0.11(-1.39%) |
Dec 13, 2004 | 8.026 | 8.084 | 7.963 | 8.066 | 2,682,382 | +0.04(+0.53%) |
Dec 10, 2004 | 8.210 | 8.210 | 7.976 | 8.024 | 3,194,892 | -0.04(-0.51%) |
Dec 09, 2004 | 8.162 | 8.162 | 7.960 | 8.065 | 3,975,472 | +0.04(+0.44%) |
Dec 08, 2004 | 7.853 | 8.061 | 7.853 | 8.029 | 5,004,712 | +0.16(+2.06%) |
Dec 07, 2004 | 7.954 | 8.020 | 7.842 | 7.867 | 8,878,077 | -0.18(-2.19%) |
Dec 06, 2004 | 8.114 | 8.118 | 7.969 | 8.043 | 5,359,700 | -0.09(-1.11%) |
Dec 03, 2004 | 8.159 | 8.207 | 8.043 | 8.134 | 3,882,646 | -0.02(-0.28%) |
Dec 02, 2004 | 8.177 | 8.225 | 8.038 | 8.157 | 3,455,929 | -0.04(-0.52%) |
Dec 01, 2004 | 8.063 | 8.210 | 8.020 | 8.200 | 4,891,071 | +0.14(+1.68%) |
Nov 30, 2004 | 8.031 | 8.082 | 7.978 | 8.065 | 8,081,463 | +0.01(+0.09%) |
Nov 29, 2004 | 8.139 | 8.166 | 8.001 | 8.058 | 5,188,676 | -0.07(-0.87%) |
Nov 26, 2004 | 8.168 | 8.207 | 8.095 | 8.129 | 1,095,906 | -0.05(-0.65%) |
Nov 24, 2004 | 8.168 | 8.207 | 8.118 | 8.182 | 3,368,448 | +0.03(+0.39%) |
Nov 23, 2004 | 8.132 | 8.203 | 8.065 | 8.150 | 4,817,936 | +0.01(+0.11%) |
Nov 22, 2004 | 8.132 | 8.173 | 8.070 | 8.141 | 4,438,757 | +0.00(+0.00%) |
Nov 19, 2004 | 8.328 | 8.344 | 8.114 | 8.141 | 5,093,319 | -0.16(-1.89%) |
Nov 18, 2004 | 8.221 | 8.315 | 8.155 | 8.297 | 3,986,442 | +0.07(+0.84%) |
Nov 17, 2004 | 8.251 | 8.319 | 8.216 | 8.228 | 5,616,799 | -0.01(-0.06%) |
Nov 16, 2004 | 8.221 | 8.260 | 8.177 | 8.233 | 5,933,251 | +0.01(+0.15%) |
Nov 15, 2004 | 8.239 | 8.274 | 8.155 | 8.221 | 3,675,335 | -0.02(-0.22%) |
Nov 12, 2004 | 8.257 | 8.257 | 8.161 | 8.239 | 5,124,823 | -0.03(-0.39%) |
Nov 11, 2004 | 8.301 | 8.329 | 8.241 | 8.271 | 3,966,752 | -0.01(-0.09%) |
Nov 10, 2004 | 8.194 | 8.344 | 8.171 | 8.278 | 5,379,672 | +0.09(+1.15%) |
Nov 09, 2004 | 8.070 | 8.241 | 8.063 | 8.184 | 5,518,911 | +0.04(+0.50%) |
Nov 08, 2004 | 8.070 | 8.185 | 7.946 | 8.143 | 7,738,852 | -0.07(-0.84%) |
Nov 05, 2004 | 8.408 | 8.415 | 8.161 | 8.212 | 9,096,920 | -0.12(-1.49%) |
Nov 04, 2004 | 7.995 | 8.342 | 7.946 | 8.337 | 13,356,777 | +0.45(+5.68%) |
Nov 03, 2004 | 7.910 | 7.914 | 7.828 | 7.889 | 5,432,836 | +0.09(+1.09%) |
Nov 02, 2004 | 7.803 | 7.935 | 7.780 | 7.803 | 7,105,668 | +0.04(+0.46%) |
Nov 01, 2004 | 7.764 | 7.810 | 7.606 | 7.768 | 7,826,895 | +0.04(+0.55%) |
Oct 29, 2004 | 7.791 | 7.842 | 7.654 | 7.725 | 5,202,459 | -0.07(-0.96%) |
Oct 28, 2004 | 7.857 | 7.862 | 7.757 | 7.800 | 2,937,793 | -0.07(-0.90%) |
Oct 27, 2004 | 7.684 | 7.896 | 7.634 | 7.871 | 5,526,787 | +0.19(+2.43%) |
Oct 26, 2004 | 7.533 | 7.684 | 7.519 | 7.684 | 4,214,850 | +0.15(+2.01%) |
Oct 25, 2004 | 7.466 | 7.553 | 7.414 | 7.533 | 3,185,328 | +0.02(+0.24%) |
Oct 22, 2004 | 7.684 | 7.709 | 7.483 | 7.515 | 4,129,900 | -0.17(-2.17%) |
Oct 21, 2004 | 7.665 | 7.716 | 7.583 | 7.682 | 4,638,473 | -0.00(-0.02%) |
Oct 20, 2004 | 7.732 | 7.732 | 7.624 | 7.684 | 4,141,152 | -0.08(-0.98%) |
Oct 19, 2004 | 7.803 | 7.899 | 7.754 | 7.761 | 4,742,550 | -0.01(-0.11%) |
Oct 18, 2004 | 7.693 | 7.814 | 7.679 | 7.770 | 4,154,091 | +0.08(+1.06%) |
Oct 15, 2004 | 7.652 | 7.729 | 7.599 | 7.688 | 3,486,590 | +0.09(+1.15%) |
Oct 14, 2004 | 7.626 | 7.658 | 7.583 | 7.601 | 3,560,288 | +0.00(+0.05%) |
Oct 13, 2004 | 7.590 | 7.675 | 7.574 | 7.597 | 4,864,630 | +0.08(+1.06%) |
Oct 12, 2004 | 7.492 | 7.560 | 7.458 | 7.517 | 3,712,184 | -0.02(-0.26%) |
Oct 11, 2004 | 7.626 | 7.649 | 7.530 | 7.537 | 3,319,785 | -0.06(-0.75%) |
Oct 08, 2004 | 7.634 | 7.672 | 7.538 | 7.594 | 3,118,662 | -0.05(-0.63%) |
Oct 07, 2004 | 7.764 | 7.802 | 7.642 | 7.642 | 3,635,111 | -0.12(-1.58%) |
Oct 06, 2004 | 7.746 | 7.777 | 7.688 | 7.764 | 4,331,023 | +0.03(+0.37%) |
Oct 05, 2004 | 7.714 | 7.803 | 7.661 | 7.736 | 4,608,093 | +0.01(+0.12%) |
Oct 04, 2004 | 7.688 | 7.771 | 7.688 | 7.727 | 5,543,102 | +0.04(+0.49%) |