Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.274 | 8.302 | 8.182 | 8.207 | 2,042,682 | -0.04(-0.48%) |
Dec 30, 2004 | 8.277 | 8.362 | 8.202 | 8.247 | 1,715,919 | -0.05(-0.54%) |
Dec 29, 2004 | 8.337 | 8.427 | 8.283 | 8.292 | 1,602,745 | -0.05(-0.54%) |
Dec 28, 2004 | 8.247 | 8.340 | 8.211 | 8.337 | 1,450,737 | +0.12(+1.51%) |
Dec 27, 2004 | 8.266 | 8.358 | 8.174 | 8.212 | 1,419,392 | -0.01(-0.11%) |
Dec 23, 2004 | 8.220 | 8.292 | 8.174 | 8.221 | 1,522,025 | -0.03(-0.41%) |
Dec 22, 2004 | 8.079 | 8.256 | 8.039 | 8.256 | 2,351,137 | +0.22(+2.74%) |
Dec 21, 2004 | 8.016 | 8.093 | 7.987 | 8.036 | 2,623,254 | +0.10(+1.20%) |
Dec 20, 2004 | 8.140 | 8.162 | 7.938 | 7.940 | 3,205,491 | -0.20(-2.44%) |
Dec 17, 2004 | 8.093 | 8.153 | 8.025 | 8.138 | 5,111,976 | +0.04(+0.47%) |
Dec 16, 2004 | 7.958 | 8.111 | 7.926 | 8.101 | 3,869,002 | +0.18(+2.25%) |
Dec 15, 2004 | 7.928 | 7.992 | 7.845 | 7.922 | 1,918,135 | -0.01(-0.11%) |
Dec 14, 2004 | 7.787 | 7.994 | 7.785 | 7.931 | 1,951,421 | +0.13(+1.62%) |
Dec 13, 2004 | 7.976 | 7.976 | 7.787 | 7.805 | 2,568,332 | -0.15(-1.88%) |
Dec 10, 2004 | 7.931 | 8.014 | 7.877 | 7.955 | 2,453,493 | +0.02(+0.20%) |
Dec 09, 2004 | 7.729 | 7.947 | 7.717 | 7.938 | 3,629,062 | +0.16(+1.99%) |
Dec 08, 2004 | 7.776 | 7.872 | 7.773 | 7.783 | 1,889,564 | +0.01(+0.09%) |
Dec 07, 2004 | 7.832 | 7.877 | 7.740 | 7.776 | 2,189,420 | +0.02(+0.30%) |
Dec 06, 2004 | 7.823 | 7.823 | 7.664 | 7.753 | 2,638,511 | -0.07(-0.90%) |
Dec 03, 2004 | 7.841 | 7.910 | 7.776 | 7.823 | 2,510,080 | -0.09(-1.16%) |
Dec 02, 2004 | 7.868 | 8.104 | 7.762 | 7.915 | 4,868,707 | +0.05(+0.57%) |
Dec 01, 2004 | 7.481 | 7.983 | 7.481 | 7.870 | 17,504,546 | +0.91(+13.11%) |
Nov 30, 2004 | 7.212 | 7.212 | 6.796 | 6.958 | 8,511,639 | -0.25(-3.50%) |
Nov 29, 2004 | 7.372 | 7.408 | 7.170 | 7.210 | 2,842,391 | -0.07(-0.99%) |
Nov 26, 2004 | 7.300 | 7.325 | 7.259 | 7.282 | 598,879 | +0.02(+0.25%) |
Nov 24, 2004 | 7.327 | 7.331 | 7.183 | 7.264 | 1,725,905 | -0.02(-0.32%) |
Nov 23, 2004 | 7.165 | 7.369 | 7.165 | 7.288 | 2,885,663 | +0.16(+2.28%) |
Nov 22, 2004 | 7.120 | 7.179 | 7.079 | 7.125 | 5,019,329 | -0.08(-1.15%) |
Nov 19, 2004 | 7.264 | 7.266 | 7.061 | 7.208 | 5,803,504 | -0.24(-3.17%) |
Nov 18, 2004 | 7.554 | 7.567 | 7.435 | 7.444 | 2,897,868 | -0.12(-1.53%) |
Nov 17, 2004 | 7.711 | 7.780 | 7.542 | 7.560 | 1,580,277 | -0.11(-1.39%) |
Nov 16, 2004 | 7.825 | 7.825 | 7.610 | 7.666 | 1,240,754 | -0.16(-2.03%) |
Nov 15, 2004 | 7.720 | 7.857 | 7.720 | 7.825 | 1,822,436 | +0.10(+1.35%) |
Nov 12, 2004 | 7.549 | 7.729 | 7.549 | 7.720 | 2,253,497 | +0.18(+2.34%) |
Nov 11, 2004 | 7.567 | 7.571 | 7.452 | 7.544 | 1,436,313 | -0.01(-0.07%) |
Nov 10, 2004 | 7.533 | 7.637 | 7.520 | 7.549 | 1,927,844 | +0.01(+0.19%) |
Nov 09, 2004 | 7.544 | 7.580 | 7.455 | 7.535 | 1,670,150 | -0.01(-0.12%) |
Nov 08, 2004 | 7.580 | 7.648 | 7.542 | 7.544 | 1,612,454 | -0.05(-0.69%) |
Nov 05, 2004 | 7.742 | 7.809 | 7.578 | 7.596 | 4,702,275 | -0.11(-1.47%) |
Nov 04, 2004 | 7.481 | 7.747 | 7.410 | 7.709 | 5,702,257 | +0.27(+3.63%) |
Nov 03, 2004 | 7.553 | 7.571 | 7.372 | 7.439 | 4,209,357 | +0.03(+0.46%) |
Nov 02, 2004 | 7.347 | 7.506 | 7.344 | 7.405 | 4,416,011 | +0.06(+0.79%) |
Nov 01, 2004 | 7.216 | 7.358 | 7.178 | 7.347 | 3,280,386 | +0.13(+1.82%) |
Oct 29, 2004 | 7.255 | 7.264 | 7.147 | 7.216 | 3,844,037 | -0.04(-0.55%) |
Oct 28, 2004 | 7.030 | 7.255 | 7.015 | 7.255 | 5,996,288 | +0.23(+3.23%) |
Oct 27, 2004 | 6.859 | 7.048 | 6.833 | 7.028 | 3,266,516 | +0.18(+2.66%) |
Oct 26, 2004 | 6.734 | 6.877 | 6.718 | 6.846 | 1,995,526 | +0.11(+1.58%) |
Oct 25, 2004 | 6.669 | 6.759 | 6.637 | 6.740 | 2,217,714 | +0.01(+0.11%) |
Oct 22, 2004 | 6.835 | 6.893 | 6.693 | 6.732 | 2,073,195 | -0.12(-1.81%) |
Oct 21, 2004 | 6.796 | 6.875 | 6.787 | 6.857 | 3,037,117 | +0.04(+0.63%) |
Oct 20, 2004 | 6.904 | 6.915 | 6.806 | 6.814 | 3,210,484 | -0.05(-0.79%) |
Oct 19, 2004 | 6.886 | 6.913 | 6.823 | 6.868 | 3,698,131 | +0.04(+0.58%) |
Oct 18, 2004 | 6.673 | 6.841 | 6.651 | 6.828 | 3,257,362 | +0.16(+2.32%) |
Oct 15, 2004 | 6.579 | 6.705 | 6.543 | 6.673 | 3,750,003 | +0.12(+1.87%) |
Oct 14, 2004 | 6.498 | 6.561 | 6.442 | 6.550 | 3,078,725 | +0.07(+1.08%) |
Oct 13, 2004 | 6.615 | 6.660 | 6.449 | 6.480 | 4,523,914 | -0.09(-1.40%) |
Oct 12, 2004 | 6.669 | 6.669 | 6.545 | 6.572 | 3,601,046 | -0.10(-1.46%) |
Oct 11, 2004 | 6.704 | 6.722 | 6.626 | 6.669 | 2,717,011 | -0.04(-0.59%) |
Oct 08, 2004 | 6.842 | 6.896 | 6.660 | 6.709 | 4,247,914 | -0.13(-1.92%) |
Oct 07, 2004 | 6.940 | 6.942 | 6.805 | 6.841 | 12,081,340 | +0.41(+6.30%) |
Oct 06, 2004 | 6.354 | 6.435 | 6.318 | 6.435 | 2,601,341 | +0.04(+0.68%) |
Oct 05, 2004 | 6.381 | 6.467 | 6.345 | 6.392 | 3,403,268 | -0.01(-0.11%) |
Oct 04, 2004 | 6.327 | 6.538 | 6.327 | 6.399 | 5,062,879 | +0.16(+2.60%) |