Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.463 | 8.524 | 8.401 | 8.450 | 397,028 | +0.05(+0.59%) |
Dec 30, 2004 | 8.438 | 8.499 | 8.401 | 8.401 | 812,443 | -0.04(-0.44%) |
Dec 29, 2004 | 8.450 | 8.493 | 8.088 | 8.438 | 958,888 | -0.09(-1.01%) |
Dec 28, 2004 | 8.647 | 8.653 | 8.456 | 8.524 | 573,250 | -0.08(-0.93%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.536 | 8.604 | 481,640 | +0.07(+0.86%) |
Dec 23, 2004 | 8.567 | 8.659 | 8.524 | 8.530 | 866,790 | +0.01(+0.07%) |
Dec 22, 2004 | 8.401 | 8.542 | 8.364 | 8.524 | 1,166,514 | +0.12(+1.46%) |
Dec 21, 2004 | 8.321 | 8.438 | 8.315 | 8.401 | 891,198 | +0.05(+0.59%) |
Dec 20, 2004 | 8.413 | 8.506 | 8.340 | 8.352 | 586,918 | -0.01(-0.07%) |
Dec 17, 2004 | 8.278 | 8.475 | 8.247 | 8.358 | 1,311,006 | +0.09(+1.12%) |
Dec 16, 2004 | 8.450 | 8.450 | 8.217 | 8.266 | 2,181,377 | -0.14(-1.68%) |
Dec 15, 2004 | 8.542 | 8.567 | 8.383 | 8.407 | 1,175,626 | -0.05(-0.58%) |
Dec 14, 2004 | 8.469 | 8.469 | 8.272 | 8.456 | 1,430,928 | -0.06(-0.65%) |
Dec 13, 2004 | 8.469 | 8.573 | 8.432 | 8.512 | 1,005,913 | +0.08(+0.95%) |
Dec 10, 2004 | 8.469 | 8.647 | 8.426 | 8.432 | 859,468 | -0.10(-1.15%) |
Dec 09, 2004 | 8.512 | 8.592 | 8.358 | 8.530 | 1,480,557 | +0.02(+0.22%) |
Dec 08, 2004 | 8.420 | 8.555 | 8.174 | 8.512 | 3,186,151 | -0.25(-2.81%) |
Dec 07, 2004 | 8.967 | 9.040 | 8.758 | 8.758 | 1,021,046 | -0.21(-2.33%) |
Dec 06, 2004 | 9.053 | 9.053 | 8.831 | 8.967 | 1,413,518 | -0.08(-0.88%) |
Dec 03, 2004 | 9.108 | 9.341 | 9.016 | 9.046 | 2,106,202 | -0.09(-1.01%) |
Dec 02, 2004 | 9.495 | 9.612 | 9.034 | 9.139 | 2,107,504 | -0.41(-4.25%) |
Dec 01, 2004 | 9.667 | 9.759 | 9.532 | 9.544 | 861,258 | -0.12(-1.21%) |
Nov 30, 2004 | 9.950 | 9.987 | 9.618 | 9.661 | 1,134,134 | -0.25(-2.48%) |
Nov 29, 2004 | 9.907 | 10.10 | 9.895 | 9.907 | 1,190,759 | +0.01(+0.06%) |
Nov 26, 2004 | 9.802 | 9.974 | 9.753 | 9.901 | 579,921 | +0.22(+2.22%) |
Nov 24, 2004 | 9.858 | 9.919 | 9.655 | 9.686 | 1,162,772 | -0.09(-0.94%) |
Nov 23, 2004 | 9.944 | 9.981 | 9.765 | 9.778 | 659,815 | -0.17(-1.67%) |
Nov 22, 2004 | 9.956 | 10.02 | 9.895 | 9.944 | 674,622 | +0.00(+0.00%) |
Nov 19, 2004 | 9.993 | 10.07 | 9.845 | 9.944 | 1,084,830 | +0.09(+0.87%) |
Nov 18, 2004 | 10.06 | 10.12 | 9.735 | 9.858 | 1,069,861 | -0.29(-2.91%) |
Nov 17, 2004 | 10.23 | 10.28 | 10.05 | 10.15 | 1,203,451 | +0.15(+1.54%) |
Nov 16, 2004 | 9.999 | 10.16 | 9.956 | 9.999 | 1,613,008 | +0.18(+1.81%) |
Nov 15, 2004 | 10.07 | 10.13 | 9.747 | 9.821 | 1,178,718 | -0.19(-1.90%) |
Nov 12, 2004 | 9.784 | 10.06 | 9.784 | 10.01 | 1,487,879 | +0.28(+2.84%) |
Nov 11, 2004 | 9.765 | 9.833 | 9.618 | 9.735 | 567,067 | +0.01(+0.06%) |
Nov 10, 2004 | 9.692 | 9.765 | 9.600 | 9.729 | 810,165 | +0.01(+0.13%) |
Nov 09, 2004 | 9.729 | 9.815 | 9.550 | 9.716 | 3,242,288 | +0.12(+1.22%) |
Nov 08, 2004 | 9.851 | 9.944 | 9.600 | 9.600 | 2,039,814 | -0.34(-3.46%) |
Nov 05, 2004 | 9.587 | 9.993 | 9.587 | 9.944 | 1,392,039 | +0.27(+2.80%) |
Nov 04, 2004 | 9.673 | 9.735 | 9.575 | 9.673 | 1,330,044 | +0.21(+2.21%) |
Nov 03, 2004 | 9.200 | 9.464 | 9.200 | 9.464 | 791,778 | +0.38(+4.19%) |
Nov 02, 2004 | 9.175 | 9.212 | 8.807 | 9.083 | 2,363,294 | -0.09(-0.94%) |
Nov 01, 2004 | 9.556 | 9.556 | 9.169 | 9.169 | 1,006,076 | -0.33(-3.43%) |
Oct 29, 2004 | 9.397 | 9.513 | 9.255 | 9.495 | 1,679,071 | +0.12(+1.31%) |
Oct 28, 2004 | 9.477 | 9.698 | 9.366 | 9.372 | 1,305,637 | -0.08(-0.85%) |
Oct 27, 2004 | 9.643 | 9.753 | 9.403 | 9.452 | 1,215,004 | -0.15(-1.60%) |
Oct 26, 2004 | 9.563 | 9.643 | 9.280 | 9.606 | 1,845,367 | +0.04(+0.45%) |
Oct 25, 2004 | 9.212 | 9.563 | 9.212 | 9.563 | 1,964,801 | +0.47(+5.14%) |
Oct 22, 2004 | 9.089 | 9.188 | 8.924 | 9.096 | 805,121 | +0.07(+0.75%) |
Oct 21, 2004 | 8.991 | 9.200 | 8.893 | 9.028 | 1,205,403 | +0.03(+0.34%) |
Oct 20, 2004 | 8.794 | 9.034 | 8.794 | 8.997 | 1,523,026 | +0.35(+4.05%) |
Oct 19, 2004 | 8.463 | 8.659 | 8.450 | 8.647 | 1,053,101 | +0.25(+2.93%) |
Oct 18, 2004 | 8.585 | 8.610 | 8.370 | 8.401 | 828,226 | -0.12(-1.44%) |
Oct 15, 2004 | 8.327 | 8.567 | 8.327 | 8.524 | 923,090 | +0.22(+2.66%) |
Oct 14, 2004 | 8.475 | 8.524 | 8.303 | 8.303 | 1,145,036 | -0.09(-1.10%) |
Oct 13, 2004 | 8.469 | 8.530 | 8.389 | 8.395 | 1,237,784 | -0.25(-2.84%) |
Oct 12, 2004 | 8.733 | 8.751 | 8.641 | 8.641 | 769,649 | -0.30(-3.37%) |
Oct 11, 2004 | 8.899 | 8.942 | 8.739 | 8.942 | 533,221 | +0.03(+0.34%) |
Oct 08, 2004 | 8.899 | 9.028 | 8.831 | 8.911 | 1,035,853 | +0.20(+2.26%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.708 | 8.715 | 682,595 | -0.19(-2.14%) |
Oct 06, 2004 | 8.794 | 8.905 | 8.733 | 8.905 | 741,987 | +0.10(+1.12%) |
Oct 05, 2004 | 8.604 | 8.837 | 8.555 | 8.807 | 1,337,204 | +0.23(+2.65%) |
Oct 04, 2004 | 8.506 | 8.647 | 8.456 | 8.579 | 738,732 | -0.13(-1.48%) |