Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.392 | 8.622 | 8.372 | 8.543 | 873,067 | +0.10(+1.24%) |
Dec 30, 2004 | 8.547 | 8.547 | 8.392 | 8.438 | 411,625 | -0.10(-1.22%) |
Dec 29, 2004 | 8.539 | 8.564 | 8.413 | 8.543 | 509,981 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.639 | 8.342 | 8.543 | 677,473 | +0.17(+1.99%) |
Dec 27, 2004 | 8.664 | 8.664 | 8.296 | 8.376 | 796,905 | -0.30(-3.42%) |
Dec 23, 2004 | 8.664 | 8.822 | 8.572 | 8.672 | 549,419 | -0.01(-0.14%) |
Dec 22, 2004 | 8.885 | 8.989 | 8.455 | 8.685 | 975,096 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.969 | 8.731 | 8.881 | 1,017,727 | -0.04(-0.42%) |
Dec 20, 2004 | 8.981 | 9.040 | 8.856 | 8.918 | 1,388,637 | -0.06(-0.70%) |
Dec 17, 2004 | 8.789 | 9.002 | 8.789 | 8.981 | 1,361,813 | +0.17(+1.94%) |
Dec 16, 2004 | 8.831 | 8.893 | 8.685 | 8.810 | 1,872,433 | +0.05(+0.62%) |
Dec 15, 2004 | 8.451 | 8.981 | 8.451 | 8.756 | 1,779,346 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.497 | 8.217 | 8.447 | 794,510 | +0.04(+0.45%) |
Dec 13, 2004 | 8.163 | 8.434 | 8.163 | 8.409 | 910,430 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.042 | 8.125 | 1,146,101 | -0.20(-2.36%) |
Dec 09, 2004 | 7.954 | 8.442 | 7.954 | 8.321 | 5,970,008 | +0.50(+6.35%) |
Dec 08, 2004 | 7.641 | 7.916 | 7.507 | 7.825 | 1,205,178 | +0.22(+2.85%) |
Dec 07, 2004 | 8.000 | 8.004 | 7.557 | 7.607 | 961,045 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,214 | -0.13(-1.54%) |
Dec 03, 2004 | 7.954 | 8.163 | 7.950 | 8.134 | 808,881 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,335,947 | -0.48(-5.67%) |
Dec 01, 2004 | 8.660 | 8.726 | 8.154 | 8.388 | 1,861,416 | -0.27(-3.13%) |
Nov 30, 2004 | 8.434 | 8.668 | 8.409 | 8.660 | 1,531,860 | +0.13(+1.57%) |
Nov 29, 2004 | 8.622 | 8.647 | 8.392 | 8.526 | 1,023,315 | -0.04(-0.49%) |
Nov 26, 2004 | 8.447 | 8.622 | 8.447 | 8.568 | 771,837 | +0.12(+1.43%) |
Nov 24, 2004 | 8.413 | 8.622 | 8.046 | 8.447 | 2,857,269 | +0.13(+1.61%) |
Nov 23, 2004 | 7.474 | 8.413 | 7.445 | 8.313 | 4,047,279 | +0.97(+13.19%) |
Nov 22, 2004 | 7.077 | 7.349 | 7.015 | 7.344 | 1,608,501 | +0.25(+3.47%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.931 | 7.098 | 1,571,617 | +0.04(+0.59%) |
Nov 18, 2004 | 7.027 | 7.098 | 6.964 | 7.056 | 714,995 | +0.03(+0.42%) |
Nov 17, 2004 | 6.931 | 7.090 | 6.931 | 7.027 | 798,342 | +0.12(+1.69%) |
Nov 16, 2004 | 6.973 | 7.098 | 6.910 | 6.910 | 450,904 | -0.05(-0.78%) |
Nov 15, 2004 | 7.077 | 7.115 | 6.868 | 6.964 | 1,116,722 | -0.09(-1.30%) |
Nov 12, 2004 | 6.998 | 7.202 | 6.910 | 7.056 | 1,506,313 | +0.08(+1.14%) |
Nov 11, 2004 | 7.027 | 7.048 | 6.868 | 6.977 | 810,158 | -0.03(-0.42%) |
Nov 10, 2004 | 6.860 | 7.152 | 6.848 | 7.006 | 1,016,290 | +0.12(+1.70%) |
Nov 09, 2004 | 6.964 | 6.973 | 6.860 | 6.889 | 736,231 | -0.09(-1.32%) |
Nov 08, 2004 | 7.090 | 7.115 | 6.973 | 6.981 | 552,133 | -0.13(-1.88%) |
Nov 05, 2004 | 7.223 | 7.244 | 7.069 | 7.115 | 512,376 | -0.00(-0.06%) |
Nov 04, 2004 | 6.831 | 7.148 | 6.827 | 7.119 | 1,046,946 | +0.27(+3.96%) |
Nov 03, 2004 | 6.701 | 6.902 | 6.701 | 6.848 | 718,508 | +0.19(+2.82%) |
Nov 02, 2004 | 6.651 | 6.772 | 6.626 | 6.660 | 697,592 | +0.00(+0.06%) |
Nov 01, 2004 | 6.618 | 6.722 | 6.559 | 6.655 | 523,393 | +0.10(+1.53%) |
Oct 29, 2004 | 6.430 | 6.601 | 6.426 | 6.555 | 1,016,290 | +0.10(+1.62%) |
Oct 28, 2004 | 6.476 | 6.622 | 6.246 | 6.451 | 1,788,607 | -0.28(-4.10%) |
Oct 27, 2004 | 6.777 | 6.902 | 6.559 | 6.726 | 555,806 | -0.10(-1.41%) |
Oct 26, 2004 | 6.797 | 6.827 | 6.639 | 6.822 | 532,175 | +0.06(+0.86%) |
Oct 25, 2004 | 6.827 | 6.873 | 6.747 | 6.764 | 608,656 | -0.04(-0.55%) |
Oct 22, 2004 | 6.785 | 6.939 | 6.777 | 6.802 | 557,083 | +0.00(+0.00%) |
Oct 21, 2004 | 6.822 | 6.827 | 6.756 | 6.802 | 689,927 | -0.00(-0.06%) |
Oct 20, 2004 | 6.756 | 7.031 | 6.743 | 6.806 | 1,560,920 | +0.03(+0.43%) |
Oct 19, 2004 | 6.827 | 6.831 | 6.639 | 6.777 | 1,424,084 | -0.08(-1.22%) |
Oct 18, 2004 | 6.864 | 6.977 | 6.760 | 6.860 | 995,693 | +0.00(+0.06%) |
Oct 15, 2004 | 6.939 | 6.948 | 6.806 | 6.856 | 444,517 | -0.08(-1.14%) |
Oct 14, 2004 | 6.785 | 6.998 | 6.743 | 6.935 | 761,619 | +0.13(+1.84%) |
Oct 13, 2004 | 7.140 | 7.152 | 6.447 | 6.810 | 2,403,491 | -0.31(-4.34%) |
Oct 12, 2004 | 7.161 | 7.227 | 7.115 | 7.119 | 347,917 | -0.04(-0.58%) |
Oct 11, 2004 | 7.248 | 7.294 | 7.098 | 7.161 | 306,084 | -0.10(-1.44%) |
Oct 08, 2004 | 7.223 | 7.361 | 7.161 | 7.265 | 430,785 | +0.00(+0.00%) |
Oct 07, 2004 | 7.516 | 7.578 | 7.232 | 7.265 | 883,605 | -0.24(-3.17%) |
Oct 06, 2004 | 7.511 | 7.653 | 7.474 | 7.503 | 1,448,673 | +0.03(+0.39%) |
Oct 05, 2004 | 7.411 | 7.620 | 7.411 | 7.474 | 708,928 | +0.06(+0.85%) |
Oct 04, 2004 | 7.399 | 7.474 | 7.286 | 7.411 | 613,766 | +0.05(+0.62%) |