Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.810 | 6.950 | 6.700 | 6.830 | 160,600 | -0.11(-1.59%) |
Nov 29, 2004 | 6.810 | 7.100 | 6.700 | 6.940 | 134,500 | +0.08(+1.17%) |
Nov 26, 2004 | 6.990 | 6.990 | 6.840 | 6.860 | 34,200 | -0.08(-1.15%) |
Nov 24, 2004 | 7.000 | 7.120 | 6.930 | 6.940 | 116,900 | -0.19(-2.66%) |
Nov 23, 2004 | 7.200 | 7.370 | 6.940 | 7.130 | 162,900 | +0.03(+0.42%) |
Nov 22, 2004 | 6.910 | 7.250 | 6.900 | 7.100 | 132,000 | +0.13(+1.87%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.800 | 6.970 | 128,000 | -0.13(-1.83%) |
Nov 18, 2004 | 7.200 | 7.230 | 6.950 | 7.100 | 103,800 | +0.14(+2.01%) |
Nov 17, 2004 | 6.950 | 7.210 | 6.810 | 6.960 | 579,800 | +0.01(+0.14%) |
Nov 16, 2004 | 7.000 | 7.000 | 6.767 | 6.950 | 235,200 | +0.00(+0.00%) |
Nov 15, 2004 | 6.590 | 6.950 | 6.590 | 6.950 | 338,800 | +0.20(+2.96%) |
Nov 12, 2004 | 6.690 | 6.790 | 6.540 | 6.750 | 323,300 | +0.06(+0.90%) |
Nov 11, 2004 | 6.500 | 6.710 | 6.160 | 6.690 | 184,200 | +0.28(+4.37%) |
Nov 10, 2004 | 6.450 | 6.560 | 6.220 | 6.410 | 126,300 | +0.02(+0.31%) |
Nov 09, 2004 | 6.010 | 6.450 | 6.010 | 6.390 | 198,800 | +0.37(+6.15%) |
Nov 08, 2004 | 6.050 | 6.150 | 5.810 | 6.020 | 233,300 | -0.10(-1.63%) |
Nov 05, 2004 | 5.800 | 6.200 | 5.800 | 6.120 | 170,600 | +0.16(+2.68%) |
Nov 04, 2004 | 6.000 | 6.000 | 5.820 | 5.960 | 603,300 | +0.03(+0.51%) |
Nov 03, 2004 | 6.120 | 6.180 | 5.900 | 5.930 | 153,800 | -0.11(-1.82%) |
Nov 02, 2004 | 5.960 | 6.110 | 5.960 | 6.040 | 113,100 | -0.02(-0.33%) |
Nov 01, 2004 | 5.940 | 6.120 | 5.940 | 6.060 | 63,700 | +0.00(+0.00%) |
Oct 29, 2004 | 5.990 | 6.250 | 5.960 | 6.060 | 91,900 | +0.00(+0.00%) |
Oct 28, 2004 | 6.150 | 6.300 | 6.000 | 6.060 | 119,900 | -0.14(-2.26%) |
Oct 27, 2004 | 6.160 | 6.200 | 5.980 | 6.200 | 173,000 | -0.01(-0.16%) |
Oct 26, 2004 | 6.100 | 6.220 | 5.990 | 6.210 | 84,500 | +0.01(+0.16%) |
Oct 25, 2004 | 6.080 | 6.200 | 5.940 | 6.200 | 97,400 | +0.01(+0.16%) |
Oct 22, 2004 | 6.240 | 6.490 | 6.170 | 6.190 | 51,900 | -0.21(-3.28%) |
Oct 21, 2004 | 6.260 | 6.460 | 6.180 | 6.400 | 91,300 | +0.16(+2.56%) |
Oct 20, 2004 | 6.140 | 6.420 | 6.140 | 6.240 | 96,700 | +0.05(+0.81%) |
Oct 19, 2004 | 6.410 | 6.460 | 6.000 | 6.190 | 158,500 | -0.19(-2.98%) |
Oct 18, 2004 | 6.380 | 6.450 | 6.150 | 6.380 | 69,900 | +0.02(+0.31%) |
Oct 15, 2004 | 6.140 | 6.390 | 5.630 | 6.360 | 235,100 | +0.28(+4.61%) |
Oct 14, 2004 | 6.010 | 6.130 | 6.010 | 6.080 | 123,300 | +0.01(+0.16%) |
Oct 13, 2004 | 6.620 | 6.620 | 6.060 | 6.070 | 103,000 | -0.35(-5.45%) |
Oct 12, 2004 | 6.430 | 6.520 | 6.260 | 6.420 | 37,500 | +0.00(+0.00%) |
Oct 11, 2004 | 6.460 | 6.590 | 6.220 | 6.420 | 80,000 | +0.13(+2.07%) |
Oct 08, 2004 | 6.560 | 6.560 | 6.250 | 6.290 | 82,600 | -0.14(-2.18%) |
Oct 07, 2004 | 6.830 | 6.850 | 6.400 | 6.430 | 91,300 | -0.32(-4.74%) |
Oct 06, 2004 | 6.610 | 6.830 | 6.610 | 6.750 | 61,000 | -0.04(-0.59%) |
Oct 05, 2004 | 6.890 | 6.920 | 6.670 | 6.790 | 153,600 | -0.09(-1.31%) |
Oct 04, 2004 | 6.830 | 6.950 | 6.740 | 6.880 | 278,700 | +0.08(+1.18%) |
Oct 01, 2004 | 6.690 | 6.880 | 6.410 | 6.800 | 258,500 | +0.23(+3.50%) |
Sep 30, 2004 | 6.690 | 6.690 | 6.400 | 6.570 | 218,600 | -0.07(-1.05%) |
Sep 29, 2004 | 6.740 | 6.800 | 6.600 | 6.640 | 281,300 | +0.01(+0.15%) |
Sep 28, 2004 | 6.530 | 7.080 | 6.320 | 6.630 | 544,200 | +0.15(+2.31%) |
Sep 27, 2004 | 6.860 | 6.950 | 6.410 | 6.480 | 241,700 | -0.40(-5.81%) |
Sep 24, 2004 | 7.050 | 7.120 | 6.760 | 6.880 | 254,700 | -0.15(-2.13%) |
Sep 23, 2004 | 6.700 | 7.129 | 6.630 | 7.030 | 368,700 | +0.43(+6.52%) |
Sep 22, 2004 | 6.740 | 6.770 | 6.290 | 6.600 | 320,500 | -0.13(-1.93%) |
Sep 21, 2004 | 6.600 | 6.750 | 6.600 | 6.730 | 231,500 | +0.11(+1.66%) |
Sep 20, 2004 | 6.660 | 6.720 | 6.600 | 6.620 | 66,300 | +0.00(+0.00%) |
Sep 17, 2004 | 6.740 | 6.840 | 6.590 | 6.620 | 246,500 | -0.13(-1.93%) |
Sep 16, 2004 | 6.730 | 6.750 | 6.640 | 6.750 | 103,100 | +0.06(+0.90%) |
Sep 15, 2004 | 6.510 | 6.700 | 6.430 | 6.690 | 105,200 | +0.10(+1.52%) |
Sep 14, 2004 | 6.260 | 6.610 | 6.260 | 6.590 | 96,300 | +0.24(+3.78%) |
Sep 13, 2004 | 6.420 | 6.500 | 6.220 | 6.350 | 182,300 | +0.05(+0.79%) |
Sep 10, 2004 | 6.400 | 6.473 | 6.230 | 6.300 | 78,500 | +0.03(+0.48%) |
Sep 09, 2004 | 6.290 | 6.400 | 6.070 | 6.270 | 143,900 | +0.07(+1.13%) |
Sep 08, 2004 | 6.180 | 6.300 | 6.050 | 6.200 | 207,900 | +0.12(+1.97%) |
Sep 07, 2004 | 6.500 | 6.600 | 6.010 | 6.080 | 376,800 | -0.63(-9.39%) |
Sep 03, 2004 | 7.000 | 7.020 | 6.670 | 6.710 | 135,600 | +0.06(+0.90%) |
Sep 02, 2004 | 6.530 | 6.750 | 6.280 | 6.650 | 259,300 | +0.32(+5.06%) |