Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.725 | 7.738 | 7.664 | 7.672 | 1,571,405 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.730 | 7.666 | 7.708 | 1,942,025 | -0.01(-0.15%) |
Dec 29, 2004 | 7.707 | 7.769 | 7.667 | 7.720 | 2,111,652 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.707 | 7.577 | 7.707 | 1,280,573 | +0.10(+1.25%) |
Dec 27, 2004 | 7.626 | 7.717 | 7.605 | 7.612 | 2,282,192 | -0.01(-0.09%) |
Dec 23, 2004 | 7.626 | 7.723 | 7.602 | 7.618 | 2,011,764 | -0.02(-0.32%) |
Dec 22, 2004 | 7.585 | 7.717 | 7.577 | 7.643 | 3,428,769 | -0.01(-0.11%) |
Dec 21, 2004 | 7.480 | 7.681 | 7.470 | 7.651 | 3,578,905 | +0.20(+2.73%) |
Dec 20, 2004 | 7.511 | 7.546 | 7.403 | 7.447 | 3,926,076 | -0.02(-0.33%) |
Dec 17, 2004 | 7.536 | 7.584 | 7.467 | 7.472 | 5,443,579 | -0.12(-1.60%) |
Dec 16, 2004 | 7.649 | 7.651 | 7.544 | 7.594 | 4,706,602 | -0.02(-0.24%) |
Dec 15, 2004 | 7.590 | 7.717 | 7.562 | 7.612 | 5,612,292 | +0.02(+0.30%) |
Dec 14, 2004 | 7.464 | 7.617 | 7.456 | 7.589 | 5,119,553 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.475 | 7.401 | 7.464 | 4,419,120 | +0.08(+1.02%) |
Dec 10, 2004 | 7.388 | 7.468 | 7.364 | 7.388 | 4,764,159 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.309 | 7.421 | 6,143,098 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.439 | 7.231 | 7.406 | 6,200,960 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.216 | 4,762,028 | +0.02(+0.23%) |
Dec 06, 2004 | 7.140 | 7.229 | 7.088 | 7.199 | 3,267,365 | +0.06(+0.85%) |
Dec 03, 2004 | 7.119 | 7.236 | 7.052 | 7.139 | 6,463,774 | +0.04(+0.53%) |
Dec 02, 2004 | 7.142 | 7.374 | 7.060 | 7.101 | 10,773,566 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.406 | 7.241 | 7.323 | 7,682,831 | +0.14(+1.94%) |
Nov 30, 2004 | 7.298 | 7.347 | 7.103 | 7.183 | 6,081,582 | -0.15(-2.02%) |
Nov 29, 2004 | 7.413 | 7.429 | 7.300 | 7.331 | 4,681,021 | -0.08(-1.06%) |
Nov 26, 2004 | 7.418 | 7.446 | 7.380 | 7.410 | 2,167,077 | -0.00(-0.04%) |
Nov 24, 2004 | 7.454 | 7.506 | 7.403 | 7.413 | 4,089,917 | -0.03(-0.44%) |
Nov 23, 2004 | 7.347 | 7.470 | 7.344 | 7.446 | 4,693,507 | +0.06(+0.78%) |
Nov 22, 2004 | 7.278 | 7.413 | 7.199 | 7.388 | 5,011,442 | +0.11(+1.51%) |
Nov 19, 2004 | 7.298 | 7.355 | 7.204 | 7.278 | 4,765,682 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.485 | 7.362 | 7.378 | 6,094,677 | -0.11(-1.40%) |
Nov 17, 2004 | 7.536 | 7.664 | 7.469 | 7.484 | 10,059,734 | +0.13(+1.74%) |
Nov 16, 2004 | 7.528 | 7.528 | 7.270 | 7.355 | 4,818,367 | -0.20(-2.61%) |
Nov 15, 2004 | 7.511 | 7.618 | 7.490 | 7.552 | 4,057,940 | +0.05(+0.61%) |
Nov 12, 2004 | 7.396 | 7.538 | 7.388 | 7.506 | 2,810,866 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.396 | 3,768,327 | -0.05(-0.64%) |
Nov 10, 2004 | 7.380 | 7.523 | 7.374 | 7.444 | 3,169,000 | +0.11(+1.55%) |
Nov 09, 2004 | 7.388 | 7.413 | 7.257 | 7.331 | 3,441,864 | -0.07(-0.93%) |
Nov 08, 2004 | 7.355 | 7.444 | 7.326 | 7.400 | 3,444,605 | +0.01(+0.18%) |
Nov 05, 2004 | 7.454 | 7.520 | 7.314 | 7.387 | 5,240,453 | +0.01(+0.09%) |
Nov 04, 2004 | 7.298 | 7.451 | 7.134 | 7.380 | 6,064,223 | +0.20(+2.79%) |
Nov 03, 2004 | 7.224 | 7.273 | 7.112 | 7.180 | 4,524,490 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,644 | +0.10(+1.40%) |
Nov 01, 2004 | 7.076 | 7.122 | 7.007 | 7.027 | 2,795,335 | -0.06(-0.88%) |
Oct 29, 2004 | 7.135 | 7.173 | 7.031 | 7.089 | 5,160,056 | -0.06(-0.87%) |
Oct 28, 2004 | 7.019 | 7.241 | 7.019 | 7.152 | 5,067,477 | +0.16(+2.30%) |
Oct 27, 2004 | 6.848 | 7.027 | 6.812 | 6.991 | 3,531,093 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.689 | 6.881 | 2,835,229 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.733 | 6.633 | 6.687 | 1,673,120 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.897 | 6.710 | 6.733 | 3,563,374 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.789 | 6.508 | 6.750 | 3,499,726 | +0.15(+2.31%) |
Oct 20, 2004 | 6.608 | 6.664 | 6.567 | 6.597 | 1,552,828 | -0.03(-0.45%) |
Oct 19, 2004 | 6.649 | 6.728 | 6.617 | 6.626 | 2,079,371 | +0.03(+0.47%) |
Oct 18, 2004 | 6.490 | 6.612 | 6.454 | 6.595 | 1,528,465 | +0.11(+1.64%) |
Oct 15, 2004 | 6.485 | 6.543 | 6.429 | 6.489 | 2,985,670 | +0.02(+0.25%) |
Oct 14, 2004 | 6.564 | 6.564 | 6.462 | 6.472 | 1,336,912 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.505 | 6.541 | 2,768,231 | -0.02(-0.25%) |
Oct 12, 2004 | 6.628 | 6.628 | 6.452 | 6.558 | 3,013,991 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.636 | 6.535 | 6.628 | 3,493,026 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.482 | 6.516 | 7,392,913 | -0.13(-1.95%) |
Oct 07, 2004 | 6.608 | 6.830 | 6.587 | 6.646 | 8,193,538 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.441 | 6.323 | 6.411 | 2,903,749 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.452 | 6.308 | 6.323 | 3,905,672 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.590 | 6.305 | 6.469 | 4,730,356 | +0.20(+3.11%) |