Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.726 | 7.739 | 7.665 | 7.673 | 1,571,251 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.731 | 7.667 | 7.709 | 1,941,834 | -0.01(-0.15%) |
Dec 29, 2004 | 7.708 | 7.770 | 7.668 | 7.721 | 2,111,444 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.708 | 7.578 | 7.708 | 1,280,447 | +0.10(+1.25%) |
Dec 27, 2004 | 7.627 | 7.717 | 7.606 | 7.612 | 2,281,968 | -0.01(-0.09%) |
Dec 23, 2004 | 7.627 | 7.724 | 7.602 | 7.619 | 2,011,566 | -0.02(-0.32%) |
Dec 22, 2004 | 7.586 | 7.717 | 7.578 | 7.644 | 3,428,433 | -0.01(-0.11%) |
Dec 21, 2004 | 7.481 | 7.681 | 7.471 | 7.652 | 3,578,554 | +0.20(+2.73%) |
Dec 20, 2004 | 7.512 | 7.547 | 7.404 | 7.448 | 3,925,691 | -0.02(-0.33%) |
Dec 17, 2004 | 7.537 | 7.584 | 7.468 | 7.473 | 5,443,045 | -0.12(-1.60%) |
Dec 16, 2004 | 7.650 | 7.652 | 7.545 | 7.594 | 4,706,140 | -0.02(-0.24%) |
Dec 15, 2004 | 7.591 | 7.717 | 7.563 | 7.612 | 5,611,741 | +0.02(+0.30%) |
Dec 14, 2004 | 7.465 | 7.617 | 7.456 | 7.589 | 5,119,050 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.476 | 7.402 | 7.465 | 4,418,687 | +0.08(+1.02%) |
Dec 10, 2004 | 7.389 | 7.469 | 7.364 | 7.389 | 4,763,692 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.310 | 7.422 | 6,142,495 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.440 | 7.231 | 7.407 | 6,200,351 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.217 | 4,761,560 | +0.02(+0.23%) |
Dec 06, 2004 | 7.141 | 7.230 | 7.089 | 7.200 | 3,267,045 | +0.06(+0.85%) |
Dec 03, 2004 | 7.120 | 7.236 | 7.052 | 7.139 | 6,463,140 | +0.04(+0.53%) |
Dec 02, 2004 | 7.143 | 7.374 | 7.061 | 7.102 | 10,772,510 | -0.22(-3.03%) |
Dec 01, 2004 | 7.241 | 7.407 | 7.241 | 7.323 | 7,682,078 | +0.14(+1.94%) |
Nov 30, 2004 | 7.299 | 7.348 | 7.103 | 7.184 | 6,080,985 | -0.15(-2.02%) |
Nov 29, 2004 | 7.414 | 7.430 | 7.300 | 7.332 | 4,680,562 | -0.08(-1.06%) |
Nov 26, 2004 | 7.419 | 7.446 | 7.381 | 7.410 | 2,166,864 | -0.00(-0.04%) |
Nov 24, 2004 | 7.455 | 7.507 | 7.404 | 7.414 | 4,089,515 | -0.03(-0.44%) |
Nov 23, 2004 | 7.348 | 7.471 | 7.345 | 7.446 | 4,693,047 | +0.06(+0.78%) |
Nov 22, 2004 | 7.279 | 7.414 | 7.200 | 7.389 | 5,010,951 | +0.11(+1.51%) |
Nov 19, 2004 | 7.299 | 7.356 | 7.205 | 7.279 | 4,765,214 | -0.10(-1.36%) |
Nov 18, 2004 | 7.484 | 7.486 | 7.363 | 7.379 | 6,094,079 | -0.11(-1.40%) |
Nov 17, 2004 | 7.537 | 7.665 | 7.469 | 7.484 | 10,058,747 | +0.13(+1.74%) |
Nov 16, 2004 | 7.529 | 7.529 | 7.271 | 7.356 | 4,817,894 | -0.20(-2.61%) |
Nov 15, 2004 | 7.512 | 7.619 | 7.491 | 7.553 | 4,057,542 | +0.05(+0.61%) |
Nov 12, 2004 | 7.397 | 7.538 | 7.389 | 7.507 | 2,810,590 | +0.11(+1.49%) |
Nov 11, 2004 | 7.461 | 7.461 | 7.323 | 7.397 | 3,767,957 | -0.05(-0.64%) |
Nov 10, 2004 | 7.381 | 7.524 | 7.374 | 7.445 | 3,168,689 | +0.11(+1.55%) |
Nov 09, 2004 | 7.389 | 7.414 | 7.258 | 7.332 | 3,441,527 | -0.07(-0.93%) |
Nov 08, 2004 | 7.356 | 7.445 | 7.327 | 7.401 | 3,444,267 | +0.01(+0.18%) |
Nov 05, 2004 | 7.455 | 7.520 | 7.315 | 7.387 | 5,239,939 | +0.01(+0.09%) |
Nov 04, 2004 | 7.299 | 7.451 | 7.135 | 7.381 | 6,063,628 | +0.20(+2.79%) |
Nov 03, 2004 | 7.225 | 7.274 | 7.113 | 7.180 | 4,524,046 | +0.05(+0.76%) |
Nov 02, 2004 | 7.039 | 7.208 | 7.039 | 7.126 | 3,648,286 | +0.10(+1.40%) |
Nov 01, 2004 | 7.077 | 7.123 | 7.008 | 7.028 | 2,795,060 | -0.06(-0.88%) |
Oct 29, 2004 | 7.136 | 7.174 | 7.031 | 7.090 | 5,159,550 | -0.06(-0.87%) |
Oct 28, 2004 | 7.020 | 7.241 | 7.020 | 7.153 | 5,066,980 | +0.16(+2.30%) |
Oct 27, 2004 | 6.849 | 7.028 | 6.813 | 6.992 | 3,530,747 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.690 | 6.882 | 2,834,951 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.734 | 6.634 | 6.688 | 1,672,956 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.898 | 6.711 | 6.734 | 3,563,025 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.790 | 6.509 | 6.750 | 3,499,383 | +0.15(+2.31%) |
Oct 20, 2004 | 6.609 | 6.665 | 6.568 | 6.598 | 1,552,676 | -0.03(-0.45%) |
Oct 19, 2004 | 6.650 | 6.729 | 6.617 | 6.627 | 2,079,167 | +0.03(+0.47%) |
Oct 18, 2004 | 6.491 | 6.612 | 6.455 | 6.596 | 1,528,315 | +0.11(+1.64%) |
Oct 15, 2004 | 6.486 | 6.543 | 6.430 | 6.489 | 2,985,377 | +0.02(+0.25%) |
Oct 14, 2004 | 6.565 | 6.565 | 6.463 | 6.473 | 1,336,781 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.506 | 6.542 | 2,767,959 | -0.02(-0.25%) |
Oct 12, 2004 | 6.629 | 6.629 | 6.453 | 6.558 | 3,013,696 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.637 | 6.535 | 6.629 | 3,492,684 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.483 | 6.517 | 7,392,188 | -0.13(-1.95%) |
Oct 07, 2004 | 6.609 | 6.831 | 6.588 | 6.647 | 8,192,734 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.442 | 6.323 | 6.412 | 2,903,465 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.453 | 6.309 | 6.323 | 3,905,289 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.591 | 6.305 | 6.469 | 4,729,892 | +0.20(+3.11%) |