Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.473 | 8.557 | 8.392 | 8.517 | 1,431,550 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.444 | 8.473 | 1,771,559 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,316 | -0.06(-0.68%) |
Dec 28, 2004 | 8.353 | 8.694 | 8.333 | 8.583 | 3,710,090 | +0.23(+2.70%) |
Dec 27, 2004 | 8.353 | 8.386 | 8.317 | 8.358 | 1,853,608 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.376 | 8.303 | 8.352 | 2,212,772 | -0.01(-0.06%) |
Dec 22, 2004 | 8.421 | 8.426 | 8.345 | 8.357 | 3,295,374 | -0.07(-0.81%) |
Dec 21, 2004 | 8.327 | 8.445 | 8.290 | 8.425 | 3,761,809 | +0.07(+0.86%) |
Dec 20, 2004 | 8.301 | 8.394 | 8.301 | 8.353 | 3,773,303 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.233 | 8.259 | 4,227,925 | -0.08(-1.00%) |
Dec 16, 2004 | 8.468 | 8.484 | 8.246 | 8.342 | 5,899,237 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.541 | 8.421 | 8.489 | 3,634,426 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.473 | 8.386 | 8.426 | 3,172,460 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,502 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.306 | 8.457 | 5,921,905 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.998 | 8.355 | 6,530,090 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,640 | +0.20(+2.53%) |
Dec 07, 2004 | 7.879 | 7.935 | 7.834 | 7.857 | 4,022,643 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.879 | 3,335,281 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,819 | -0.00(-0.03%) |
Dec 02, 2004 | 7.925 | 7.956 | 7.753 | 7.817 | 5,612,225 | -0.10(-1.23%) |
Dec 01, 2004 | 7.580 | 8.088 | 7.580 | 7.914 | 15,902,848 | +0.60(+8.25%) |
Nov 30, 2004 | 7.283 | 7.338 | 7.220 | 7.311 | 3,576,640 | -0.01(-0.07%) |
Nov 29, 2004 | 7.323 | 7.380 | 7.132 | 7.316 | 3,788,946 | -0.02(-0.33%) |
Nov 26, 2004 | 7.293 | 7.378 | 7.293 | 7.340 | 490,698 | +0.03(+0.41%) |
Nov 24, 2004 | 7.340 | 7.341 | 7.256 | 7.310 | 1,985,142 | -0.02(-0.30%) |
Nov 23, 2004 | 7.217 | 7.346 | 7.217 | 7.332 | 4,058,080 | +0.11(+1.59%) |
Nov 22, 2004 | 7.087 | 7.246 | 6.986 | 7.217 | 4,354,351 | +0.10(+1.47%) |
Nov 19, 2004 | 7.149 | 7.216 | 7.100 | 7.112 | 3,526,197 | -0.04(-0.51%) |
Nov 18, 2004 | 7.267 | 7.307 | 7.128 | 7.149 | 3,836,835 | -0.07(-1.03%) |
Nov 17, 2004 | 7.257 | 7.332 | 7.184 | 7.223 | 3,713,601 | -0.03(-0.47%) |
Nov 16, 2004 | 7.337 | 7.392 | 7.232 | 7.257 | 2,924,397 | -0.12(-1.68%) |
Nov 15, 2004 | 7.288 | 7.506 | 7.283 | 7.382 | 5,054,482 | +0.08(+1.10%) |
Nov 12, 2004 | 7.299 | 7.312 | 7.100 | 7.301 | 4,963,494 | -0.01(-0.19%) |
Nov 11, 2004 | 7.289 | 7.330 | 7.219 | 7.315 | 2,272,474 | +0.05(+0.72%) |
Nov 10, 2004 | 7.219 | 7.308 | 7.172 | 7.263 | 3,318,999 | +0.04(+0.59%) |
Nov 09, 2004 | 7.231 | 7.382 | 7.183 | 7.220 | 10,303,712 | +0.26(+3.75%) |
Nov 08, 2004 | 6.865 | 6.971 | 6.862 | 6.959 | 2,600,032 | +0.09(+1.37%) |
Nov 05, 2004 | 6.937 | 6.962 | 6.773 | 6.865 | 4,307,420 | -0.07(-0.96%) |
Nov 04, 2004 | 6.787 | 6.942 | 6.787 | 6.932 | 4,856,862 | +0.11(+1.68%) |
Nov 03, 2004 | 6.734 | 7.042 | 6.693 | 6.817 | 9,428,628 | +0.19(+2.90%) |
Nov 02, 2004 | 6.583 | 6.692 | 6.557 | 6.625 | 3,154,901 | +0.03(+0.48%) |
Nov 01, 2004 | 6.630 | 6.645 | 6.561 | 6.593 | 3,052,739 | -0.03(-0.49%) |
Oct 29, 2004 | 6.572 | 6.659 | 6.558 | 6.626 | 3,249,720 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,611 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,857,906 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,306,929 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.245 | 3,760,851 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.078 | 6.144 | 3,543,118 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,721,878 | -0.14(-2.20%) |
Oct 20, 2004 | 6.221 | 6.384 | 6.086 | 6.253 | 16,029,593 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,562,446 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.952 | 3,219,391 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,267 | -0.13(-1.83%) |
Oct 14, 2004 | 7.240 | 7.281 | 7.127 | 7.134 | 4,659,880 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.145 | 7.188 | 2,380,702 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.167 | 7.219 | 3,192,254 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.402 | 7.262 | 7.279 | 2,444,234 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.358 | 7.269 | 7.301 | 3,283,562 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,524 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,600,989 | +0.04(+0.60%) |
Oct 05, 2004 | 7.523 | 7.599 | 7.444 | 7.458 | 3,166,075 | -0.06(-0.81%) |
Oct 04, 2004 | 7.379 | 7.538 | 7.371 | 7.518 | 5,798,033 | +0.15(+2.00%) |