Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.710 | 7.120 | 6.710 | 7.050 | 51,700 | -0.05(-0.70%) |
Nov 29, 2004 | 7.120 | 7.120 | 6.880 | 7.100 | 19,900 | +0.00(+0.00%) |
Nov 26, 2004 | 7.210 | 7.210 | 6.960 | 7.100 | 7,300 | -0.10(-1.39%) |
Nov 24, 2004 | 7.095 | 7.210 | 6.830 | 7.200 | 28,300 | +0.11(+1.55%) |
Nov 23, 2004 | 7.070 | 7.300 | 6.990 | 7.090 | 25,200 | -0.01(-0.14%) |
Nov 22, 2004 | 7.010 | 7.160 | 7.000 | 7.100 | 28,300 | +0.11(+1.57%) |
Nov 19, 2004 | 7.020 | 7.220 | 6.920 | 6.990 | 31,000 | -0.23(-3.19%) |
Nov 18, 2004 | 7.000 | 7.290 | 6.810 | 7.220 | 44,100 | +0.15(+2.12%) |
Nov 17, 2004 | 6.940 | 7.240 | 6.840 | 7.070 | 51,800 | +0.24(+3.51%) |
Nov 16, 2004 | 6.630 | 7.300 | 6.440 | 6.830 | 97,100 | +0.15(+2.25%) |
Nov 15, 2004 | 6.550 | 6.740 | 6.380 | 6.680 | 113,000 | +0.15(+2.30%) |
Nov 12, 2004 | 6.300 | 6.530 | 6.130 | 6.530 | 29,400 | +0.20(+3.16%) |
Nov 11, 2004 | 6.000 | 6.330 | 6.000 | 6.330 | 18,900 | +0.09(+1.44%) |
Nov 10, 2004 | 6.200 | 6.340 | 6.020 | 6.240 | 44,200 | +0.11(+1.79%) |
Nov 09, 2004 | 5.920 | 6.130 | 5.920 | 6.130 | 35,300 | +0.00(+0.00%) |
Nov 08, 2004 | 6.100 | 6.200 | 5.920 | 6.130 | 48,300 | +0.21(+3.55%) |
Nov 05, 2004 | 6.030 | 6.110 | 5.810 | 5.920 | 24,800 | -0.13(-2.15%) |
Nov 04, 2004 | 5.840 | 6.150 | 5.640 | 6.050 | 61,600 | +0.29(+5.03%) |
Nov 03, 2004 | 5.180 | 5.770 | 5.160 | 5.760 | 127,800 | +0.69(+13.61%) |
Nov 02, 2004 | 5.025 | 5.110 | 4.990 | 5.070 | 35,600 | -0.06(-1.17%) |
Nov 01, 2004 | 5.010 | 5.170 | 4.940 | 5.130 | 30,500 | +0.12(+2.29%) |
Oct 29, 2004 | 5.180 | 5.180 | 5.000 | 5.015 | 26,100 | -0.03(-0.50%) |
Oct 28, 2004 | 5.070 | 5.120 | 4.990 | 5.040 | 24,300 | -0.04(-0.79%) |
Oct 27, 2004 | 5.020 | 5.170 | 4.900 | 5.080 | 41,300 | +0.01(+0.20%) |
Oct 26, 2004 | 5.330 | 5.330 | 4.960 | 5.070 | 41,400 | -0.30(-5.59%) |
Oct 25, 2004 | 5.060 | 5.370 | 4.800 | 5.370 | 139,300 | -0.01(-0.19%) |
Oct 22, 2004 | 5.630 | 5.630 | 5.370 | 5.380 | 71,500 | -0.16(-2.89%) |
Oct 21, 2004 | 5.525 | 5.610 | 5.470 | 5.540 | 48,000 | +0.01(+0.18%) |
Oct 20, 2004 | 5.620 | 5.810 | 5.250 | 5.530 | 106,100 | -0.27(-4.66%) |
Oct 19, 2004 | 5.850 | 5.960 | 5.730 | 5.800 | 66,200 | +0.07(+1.22%) |
Oct 18, 2004 | 5.880 | 5.970 | 5.590 | 5.730 | 49,100 | -0.28(-4.66%) |
Oct 15, 2004 | 5.840 | 6.050 | 5.770 | 6.010 | 11,600 | +0.11(+1.86%) |
Oct 14, 2004 | 6.130 | 6.160 | 5.880 | 5.900 | 19,300 | -0.44(-6.94%) |
Oct 13, 2004 | 5.840 | 6.341 | 5.840 | 6.340 | 71,800 | +0.50(+8.56%) |
Oct 12, 2004 | 6.240 | 6.240 | 5.800 | 5.840 | 26,700 | -0.36(-5.81%) |
Oct 11, 2004 | 6.120 | 6.200 | 5.930 | 6.200 | 33,200 | +0.11(+1.81%) |
Oct 08, 2004 | 6.515 | 6.570 | 5.930 | 6.090 | 66,500 | -0.41(-6.31%) |
Oct 07, 2004 | 6.690 | 6.700 | 6.370 | 6.500 | 57,000 | -0.16(-2.40%) |
Oct 06, 2004 | 6.690 | 6.800 | 6.450 | 6.660 | 81,100 | +0.04(+0.60%) |
Oct 05, 2004 | 6.460 | 6.620 | 6.390 | 6.620 | 35,800 | +0.16(+2.48%) |
Oct 04, 2004 | 6.250 | 6.520 | 6.250 | 6.460 | 43,600 | +0.15(+2.38%) |
Oct 01, 2004 | 6.420 | 6.420 | 6.150 | 6.310 | 71,500 | +0.06(+0.96%) |
Sep 30, 2004 | 5.500 | 6.540 | 5.300 | 6.250 | 119,500 | +0.79(+14.47%) |
Sep 29, 2004 | 5.180 | 5.490 | 5.160 | 5.460 | 44,100 | +0.14(+2.63%) |
Sep 28, 2004 | 5.160 | 5.390 | 5.160 | 5.320 | 45,000 | +0.22(+4.31%) |
Sep 27, 2004 | 5.710 | 5.760 | 5.040 | 5.100 | 70,200 | -0.53(-9.41%) |
Sep 24, 2004 | 5.480 | 5.780 | 5.470 | 5.630 | 22,100 | +0.13(+2.36%) |
Sep 23, 2004 | 5.460 | 5.710 | 5.330 | 5.500 | 30,000 | -0.10(-1.79%) |
Sep 22, 2004 | 5.930 | 5.930 | 5.560 | 5.600 | 63,000 | -0.34(-5.72%) |
Sep 21, 2004 | 6.000 | 6.000 | 5.750 | 5.940 | 60,900 | -0.06(-1.00%) |
Sep 20, 2004 | 6.130 | 6.130 | 5.750 | 6.000 | 63,500 | +0.00(+0.00%) |
Sep 17, 2004 | 6.120 | 6.120 | 5.750 | 6.000 | 120,600 | +0.16(+2.74%) |
Sep 16, 2004 | 5.600 | 5.840 | 5.510 | 5.840 | 87,900 | +0.36(+6.57%) |
Sep 15, 2004 | 5.300 | 5.500 | 5.300 | 5.480 | 47,700 | +0.05(+0.92%) |
Sep 14, 2004 | 5.550 | 5.580 | 5.300 | 5.430 | 73,300 | -0.18(-3.21%) |
Sep 13, 2004 | 5.500 | 5.640 | 5.450 | 5.610 | 78,400 | +0.04(+0.72%) |
Sep 10, 2004 | 5.590 | 5.600 | 5.350 | 5.570 | 99,200 | +0.04(+0.72%) |
Sep 09, 2004 | 5.250 | 5.580 | 5.130 | 5.530 | 119,400 | +0.28(+5.33%) |
Sep 08, 2004 | 5.050 | 5.320 | 4.890 | 5.250 | 244,600 | +0.25(+5.00%) |
Sep 07, 2004 | 4.630 | 5.090 | 4.530 | 5.000 | 103,700 | +0.37(+7.99%) |
Sep 03, 2004 | 4.690 | 4.780 | 4.410 | 4.630 | 40,300 | -0.17(-3.54%) |
Sep 02, 2004 | 4.660 | 4.800 | 4.530 | 4.800 | 48,300 | +0.21(+4.58%) |