Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.550 | 9.592 | 9.494 | 9.564 | 1,813,290 | +0.04(+0.44%) |
Dec 30, 2004 | 9.460 | 9.536 | 9.411 | 9.522 | 1,876,606 | +0.11(+1.19%) |
Dec 29, 2004 | 9.446 | 9.480 | 9.369 | 9.411 | 2,640,398 | +0.01(+0.07%) |
Dec 28, 2004 | 9.341 | 9.439 | 9.327 | 9.404 | 2,055,691 | +0.10(+1.05%) |
Dec 27, 2004 | 9.215 | 9.362 | 9.201 | 9.306 | 2,060,408 | +0.02(+0.23%) |
Dec 23, 2004 | 9.390 | 9.425 | 9.250 | 9.285 | 2,085,277 | -0.02(-0.23%) |
Dec 22, 2004 | 9.187 | 9.397 | 9.173 | 9.306 | 2,912,241 | +0.16(+1.76%) |
Dec 21, 2004 | 8.865 | 9.313 | 8.851 | 9.145 | 5,363,264 | +0.22(+2.51%) |
Dec 20, 2004 | 8.816 | 8.991 | 8.802 | 8.921 | 2,870,793 | +0.17(+2.00%) |
Dec 17, 2004 | 8.620 | 8.886 | 8.620 | 8.746 | 3,520,102 | -0.02(-0.24%) |
Dec 16, 2004 | 8.823 | 8.928 | 8.641 | 8.767 | 2,329,536 | -0.06(-0.63%) |
Dec 15, 2004 | 8.620 | 8.830 | 8.564 | 8.823 | 2,744,018 | +0.15(+1.78%) |
Dec 14, 2004 | 8.739 | 8.809 | 8.571 | 8.669 | 1,692,804 | -0.05(-0.56%) |
Dec 13, 2004 | 8.606 | 8.739 | 8.585 | 8.718 | 2,677,415 | +0.10(+1.14%) |
Dec 10, 2004 | 8.515 | 8.734 | 8.515 | 8.620 | 2,865,505 | +0.10(+1.23%) |
Dec 09, 2004 | 8.634 | 8.641 | 8.515 | 8.515 | 4,073,793 | -0.08(-0.98%) |
Dec 08, 2004 | 8.746 | 8.760 | 8.543 | 8.599 | 2,964,266 | -0.14(-1.60%) |
Dec 07, 2004 | 8.872 | 8.956 | 8.739 | 8.739 | 4,352,355 | -0.09(-1.03%) |
Dec 06, 2004 | 8.711 | 8.830 | 8.676 | 8.830 | 2,098,998 | +0.14(+1.61%) |
Dec 03, 2004 | 8.543 | 8.725 | 8.536 | 8.690 | 2,926,963 | +0.14(+1.64%) |
Dec 02, 2004 | 8.620 | 8.683 | 8.550 | 8.550 | 3,277,987 | -0.07(-0.81%) |
Dec 01, 2004 | 8.501 | 8.732 | 8.424 | 8.620 | 3,063,885 | +0.06(+0.65%) |
Nov 30, 2004 | 8.536 | 8.655 | 8.522 | 8.564 | 3,745,209 | +0.03(+0.33%) |
Nov 29, 2004 | 8.935 | 8.956 | 8.501 | 8.536 | 5,143,731 | -0.40(-4.46%) |
Nov 26, 2004 | 8.914 | 8.970 | 8.893 | 8.935 | 607,431 | +0.05(+0.55%) |
Nov 24, 2004 | 8.816 | 8.907 | 8.774 | 8.886 | 2,698,854 | +0.02(+0.24%) |
Nov 23, 2004 | 8.823 | 8.872 | 8.746 | 8.865 | 1,921,342 | +0.05(+0.56%) |
Nov 22, 2004 | 8.571 | 8.837 | 8.536 | 8.816 | 3,045,447 | +0.26(+3.03%) |
Nov 19, 2004 | 8.606 | 8.648 | 8.522 | 8.557 | 2,151,165 | -0.05(-0.57%) |
Nov 18, 2004 | 8.634 | 8.711 | 8.571 | 8.606 | 3,103,332 | +0.01(+0.08%) |
Nov 17, 2004 | 8.711 | 8.746 | 8.431 | 8.599 | 6,070,743 | -0.07(-0.81%) |
Nov 16, 2004 | 8.564 | 8.704 | 8.501 | 8.669 | 6,754,354 | +0.10(+1.23%) |
Nov 15, 2004 | 8.494 | 8.564 | 8.445 | 8.564 | 2,993,851 | +0.07(+0.82%) |
Nov 12, 2004 | 8.382 | 8.501 | 8.347 | 8.494 | 3,798,949 | +0.12(+1.42%) |
Nov 11, 2004 | 8.214 | 8.375 | 8.214 | 8.375 | 3,525,104 | +0.19(+2.31%) |
Nov 10, 2004 | 8.228 | 8.256 | 8.151 | 8.186 | 2,345,686 | -0.01(-0.17%) |
Nov 09, 2004 | 8.095 | 8.221 | 7.976 | 8.200 | 2,780,178 | +0.13(+1.56%) |
Nov 08, 2004 | 7.990 | 8.102 | 7.934 | 8.074 | 4,172,698 | +0.14(+1.76%) |
Nov 05, 2004 | 7.969 | 8.004 | 7.850 | 7.934 | 3,031,870 | -0.03(-0.44%) |
Nov 04, 2004 | 7.836 | 7.976 | 7.780 | 7.969 | 2,371,699 | +0.20(+2.61%) |
Nov 03, 2004 | 7.780 | 7.843 | 7.696 | 7.766 | 2,099,140 | +0.06(+0.73%) |
Nov 02, 2004 | 7.766 | 7.850 | 7.675 | 7.710 | 2,901,665 | +0.01(+0.18%) |
Nov 01, 2004 | 7.731 | 7.745 | 7.626 | 7.696 | 2,845,924 | +0.07(+0.92%) |
Oct 29, 2004 | 7.591 | 7.626 | 7.423 | 7.626 | 3,268,696 | +0.17(+2.25%) |
Oct 28, 2004 | 7.976 | 7.976 | 7.347 | 7.458 | 6,698,327 | -0.50(-6.33%) |
Oct 27, 2004 | 7.906 | 8.151 | 7.885 | 7.962 | 5,655,974 | +0.06(+0.71%) |
Oct 26, 2004 | 7.682 | 7.906 | 7.661 | 7.906 | 2,722,437 | +0.17(+2.26%) |
Oct 25, 2004 | 7.682 | 7.752 | 7.633 | 7.731 | 1,244,448 | +0.01(+0.09%) |
Oct 22, 2004 | 7.794 | 7.822 | 7.668 | 7.724 | 1,764,124 | -0.04(-0.54%) |
Oct 21, 2004 | 7.591 | 7.787 | 7.563 | 7.766 | 2,586,229 | +0.13(+1.65%) |
Oct 20, 2004 | 7.773 | 7.773 | 7.528 | 7.640 | 2,344,400 | -0.13(-1.71%) |
Oct 19, 2004 | 7.766 | 7.780 | 7.724 | 7.773 | 2,711,860 | +0.04(+0.54%) |
Oct 18, 2004 | 7.752 | 7.794 | 7.668 | 7.731 | 3,841,969 | -0.02(-0.27%) |
Oct 15, 2004 | 7.633 | 7.759 | 7.584 | 7.752 | 2,916,100 | +0.19(+2.50%) |
Oct 14, 2004 | 7.514 | 7.591 | 7.465 | 7.563 | 2,990,993 | +0.12(+1.60%) |
Oct 13, 2004 | 7.682 | 7.682 | 7.444 | 7.444 | 2,591,946 | -0.22(-2.83%) |
Oct 12, 2004 | 7.514 | 7.682 | 7.402 | 7.661 | 3,474,223 | +0.08(+1.01%) |
Oct 11, 2004 | 7.402 | 7.584 | 7.326 | 7.584 | 2,822,341 | +0.22(+3.04%) |
Oct 08, 2004 | 7.137 | 7.381 | 7.095 | 7.361 | 1,755,977 | +0.11(+1.54%) |
Oct 07, 2004 | 7.416 | 7.465 | 7.249 | 7.249 | 1,450,689 | -0.13(-1.80%) |
Oct 06, 2004 | 7.437 | 7.486 | 7.312 | 7.381 | 1,757,406 | -0.06(-0.75%) |
Oct 05, 2004 | 7.298 | 7.472 | 7.298 | 7.437 | 2,999,426 | +0.14(+1.92%) |
Oct 04, 2004 | 7.347 | 7.361 | 7.186 | 7.298 | 3,003,713 | +0.20(+2.76%) |