Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.718 | 7.860 | 7.713 | 7.763 | 1,009,800 | +0.01(+0.13%) |
Dec 30, 2004 | 7.650 | 7.775 | 7.620 | 7.753 | 1,330,400 | +0.13(+1.67%) |
Dec 29, 2004 | 7.650 | 7.665 | 7.607 | 7.625 | 1,374,600 | -0.01(-0.13%) |
Dec 28, 2004 | 7.600 | 7.700 | 7.598 | 7.635 | 1,197,200 | +0.02(+0.30%) |
Dec 27, 2004 | 7.625 | 7.685 | 7.520 | 7.612 | 744,200 | -0.01(-0.16%) |
Dec 23, 2004 | 7.647 | 7.690 | 7.575 | 7.625 | 1,114,000 | -0.02(-0.26%) |
Dec 22, 2004 | 7.652 | 7.680 | 7.603 | 7.645 | 1,299,400 | -0.03(-0.42%) |
Dec 21, 2004 | 7.510 | 7.685 | 7.487 | 7.678 | 1,741,400 | +0.17(+2.26%) |
Dec 20, 2004 | 7.475 | 7.670 | 7.450 | 7.508 | 2,272,000 | -0.01(-0.10%) |
Dec 17, 2004 | 7.263 | 7.812 | 7.260 | 7.515 | 8,110,800 | +0.65(+9.51%) |
Dec 16, 2004 | 6.865 | 6.870 | 6.763 | 6.862 | 1,483,800 | +0.02(+0.26%) |
Dec 15, 2004 | 6.875 | 6.965 | 6.822 | 6.845 | 1,557,600 | -0.02(-0.26%) |
Dec 14, 2004 | 6.763 | 6.925 | 6.705 | 6.862 | 1,853,400 | +0.11(+1.67%) |
Dec 13, 2004 | 6.638 | 6.768 | 6.638 | 6.750 | 1,376,200 | +0.11(+1.69%) |
Dec 10, 2004 | 6.643 | 6.680 | 6.575 | 6.638 | 766,200 | -0.02(-0.34%) |
Dec 09, 2004 | 6.625 | 6.673 | 6.513 | 6.660 | 1,040,600 | +0.03(+0.45%) |
Dec 08, 2004 | 6.625 | 6.640 | 6.545 | 6.630 | 2,111,400 | +0.00(+0.08%) |
Dec 07, 2004 | 6.700 | 6.835 | 6.625 | 6.625 | 1,695,600 | -0.13(-1.92%) |
Dec 06, 2004 | 6.812 | 6.900 | 6.665 | 6.755 | 3,112,400 | -0.27(-3.88%) |
Dec 03, 2004 | 6.875 | 7.110 | 6.872 | 7.027 | 1,740,200 | +0.13(+1.85%) |
Dec 02, 2004 | 6.973 | 6.973 | 6.872 | 6.900 | 2,100,000 | -0.07(-1.04%) |
Dec 01, 2004 | 7.075 | 7.088 | 6.875 | 6.973 | 2,813,600 | +0.01(+0.14%) |
Nov 30, 2004 | 7.195 | 7.197 | 6.952 | 6.963 | 2,182,200 | -0.22(-3.10%) |
Nov 29, 2004 | 7.225 | 7.265 | 7.170 | 7.185 | 1,638,800 | -0.04(-0.55%) |
Nov 26, 2004 | 7.263 | 7.287 | 7.130 | 7.225 | 521,400 | +0.00(+0.07%) |
Nov 24, 2004 | 7.188 | 7.245 | 7.125 | 7.220 | 1,516,800 | +0.05(+0.77%) |
Nov 23, 2004 | 7.213 | 7.275 | 7.150 | 7.165 | 1,553,600 | -0.01(-0.21%) |
Nov 22, 2004 | 7.150 | 7.202 | 7.008 | 7.180 | 1,588,000 | +0.03(+0.45%) |
Nov 19, 2004 | 7.312 | 7.312 | 7.147 | 7.147 | 1,336,400 | -0.18(-2.42%) |
Nov 18, 2004 | 7.430 | 7.485 | 7.240 | 7.325 | 2,343,600 | -0.05(-0.68%) |
Nov 17, 2004 | 7.312 | 7.562 | 7.312 | 7.375 | 4,314,200 | +0.11(+1.48%) |
Nov 16, 2004 | 7.350 | 7.425 | 7.173 | 7.268 | 8,340,400 | +0.45(+6.60%) |
Nov 15, 2004 | 6.775 | 6.870 | 6.725 | 6.817 | 1,110,000 | +0.05(+0.70%) |
Nov 12, 2004 | 6.607 | 6.790 | 6.575 | 6.770 | 948,000 | +0.16(+2.50%) |
Nov 11, 2004 | 6.600 | 6.650 | 6.492 | 6.605 | 1,534,200 | +0.03(+0.38%) |
Nov 10, 2004 | 6.590 | 6.657 | 6.550 | 6.580 | 1,455,800 | +0.03(+0.50%) |
Nov 09, 2004 | 6.625 | 6.723 | 6.548 | 6.548 | 1,317,400 | -0.06(-0.98%) |
Nov 08, 2004 | 6.750 | 6.750 | 6.565 | 6.612 | 1,602,000 | -0.20(-2.90%) |
Nov 05, 2004 | 6.695 | 7.008 | 6.673 | 6.810 | 2,644,600 | +0.18(+2.68%) |
Nov 04, 2004 | 6.457 | 6.633 | 6.447 | 6.633 | 2,622,800 | +0.18(+2.71%) |
Nov 03, 2004 | 6.475 | 6.500 | 6.412 | 6.457 | 2,024,200 | +0.03(+0.47%) |
Nov 02, 2004 | 6.505 | 6.588 | 6.400 | 6.428 | 3,826,200 | -0.14(-2.13%) |
Nov 01, 2004 | 6.580 | 6.625 | 6.487 | 6.567 | 1,329,600 | -0.02(-0.27%) |
Oct 29, 2004 | 6.500 | 6.622 | 6.500 | 6.585 | 1,602,400 | +0.06(+0.88%) |
Oct 28, 2004 | 6.535 | 6.600 | 6.438 | 6.527 | 2,374,800 | -0.01(-0.11%) |
Oct 27, 2004 | 6.525 | 6.650 | 6.485 | 6.535 | 2,979,800 | +0.06(+0.97%) |
Oct 26, 2004 | 6.272 | 6.510 | 6.170 | 6.473 | 3,141,800 | +0.18(+2.82%) |
Oct 25, 2004 | 6.125 | 6.345 | 6.032 | 6.295 | 2,162,600 | +0.16(+2.57%) |
Oct 22, 2004 | 6.162 | 6.338 | 6.135 | 6.138 | 1,857,800 | -0.04(-0.65%) |
Oct 21, 2004 | 6.130 | 6.213 | 6.018 | 6.178 | 1,783,400 | +0.05(+0.77%) |
Oct 20, 2004 | 5.987 | 6.152 | 5.952 | 6.130 | 2,308,400 | +0.00(+0.08%) |
Oct 19, 2004 | 6.022 | 6.225 | 6.022 | 6.125 | 5,717,200 | +0.12(+1.91%) |
Oct 18, 2004 | 5.700 | 6.060 | 5.697 | 6.010 | 4,397,200 | +0.31(+5.44%) |
Oct 15, 2004 | 5.548 | 5.765 | 5.513 | 5.700 | 2,680,200 | +0.15(+2.75%) |
Oct 14, 2004 | 5.780 | 5.780 | 5.485 | 5.548 | 4,405,000 | -0.23(-4.02%) |
Oct 13, 2004 | 5.700 | 5.822 | 5.695 | 5.780 | 2,420,600 | +0.09(+1.63%) |
Oct 12, 2004 | 5.723 | 5.725 | 5.617 | 5.688 | 2,420,200 | -0.05(-0.87%) |
Oct 11, 2004 | 5.650 | 5.777 | 5.628 | 5.737 | 1,794,200 | +0.09(+1.59%) |
Oct 08, 2004 | 5.660 | 5.690 | 5.622 | 5.647 | 2,571,600 | -0.07(-1.22%) |
Oct 07, 2004 | 5.723 | 5.787 | 5.688 | 5.718 | 2,393,800 | -0.00(-0.04%) |
Oct 06, 2004 | 5.688 | 5.753 | 5.513 | 5.720 | 3,757,400 | -0.04(-0.65%) |
Oct 05, 2004 | 5.843 | 5.888 | 5.728 | 5.758 | 2,037,000 | -0.08(-1.45%) |
Oct 04, 2004 | 5.812 | 5.950 | 5.803 | 5.843 | 6,739,600 | +0.13(+2.23%) |