Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2004 | 5.397 | 5.777 | 5.375 | 5.715 | 6,579,800 | +0.33(+6.08%) |
Sep 30, 2004 | 5.202 | 5.438 | 5.202 | 5.388 | 2,522,000 | +0.19(+3.61%) |
Sep 29, 2004 | 5.138 | 5.213 | 5.125 | 5.200 | 2,256,800 | +0.04(+0.82%) |
Sep 28, 2004 | 5.120 | 5.175 | 5.093 | 5.157 | 2,095,400 | +0.04(+0.78%) |
Sep 27, 2004 | 5.240 | 5.240 | 5.117 | 5.117 | 1,727,400 | -0.12(-2.34%) |
Sep 24, 2004 | 5.188 | 5.280 | 5.185 | 5.240 | 1,558,800 | +0.06(+1.06%) |
Sep 23, 2004 | 5.162 | 5.223 | 5.107 | 5.185 | 1,547,600 | +0.00(+0.05%) |
Sep 22, 2004 | 5.275 | 5.367 | 5.170 | 5.183 | 1,343,200 | -0.09(-1.75%) |
Sep 21, 2004 | 5.225 | 5.300 | 5.185 | 5.275 | 2,349,400 | +0.05(+0.96%) |
Sep 20, 2004 | 5.450 | 5.487 | 5.130 | 5.225 | 6,111,800 | -0.18(-3.24%) |
Sep 17, 2004 | 5.272 | 5.482 | 5.253 | 5.400 | 2,680,800 | +0.13(+2.42%) |
Sep 16, 2004 | 5.232 | 5.325 | 5.232 | 5.272 | 1,484,000 | +0.05(+0.91%) |
Sep 15, 2004 | 5.250 | 5.300 | 5.223 | 5.225 | 1,473,000 | -0.03(-0.48%) |
Sep 14, 2004 | 5.298 | 5.325 | 5.162 | 5.250 | 1,755,600 | -0.05(-0.90%) |
Sep 13, 2004 | 5.197 | 5.350 | 5.197 | 5.298 | 3,854,800 | +0.12(+2.32%) |
Sep 10, 2004 | 5.225 | 5.235 | 5.165 | 5.178 | 2,041,600 | -0.05(-0.91%) |
Sep 09, 2004 | 5.353 | 5.355 | 5.207 | 5.225 | 3,136,800 | -0.13(-2.38%) |
Sep 08, 2004 | 5.330 | 5.550 | 5.305 | 5.353 | 4,398,800 | +0.02(+0.42%) |
Sep 07, 2004 | 5.138 | 5.375 | 5.117 | 5.330 | 2,880,400 | +0.21(+4.00%) |
Sep 03, 2004 | 5.200 | 5.247 | 5.095 | 5.125 | 1,664,800 | -0.08(-1.44%) |
Sep 02, 2004 | 4.862 | 5.242 | 4.848 | 5.200 | 2,617,800 | +0.34(+6.94%) |