Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.520 | 7.600 | 7.350 | 7.450 | 420,900 | -0.07(-0.93%) |
Nov 29, 2004 | 7.290 | 7.760 | 7.110 | 7.520 | 706,500 | +0.38(+5.34%) |
Nov 26, 2004 | 6.870 | 7.250 | 6.870 | 7.139 | 139,400 | +0.26(+3.76%) |
Nov 24, 2004 | 6.670 | 7.270 | 6.350 | 6.880 | 345,200 | +0.40(+6.17%) |
Nov 23, 2004 | 6.360 | 6.640 | 6.280 | 6.480 | 287,300 | +0.27(+4.35%) |
Nov 22, 2004 | 6.430 | 6.430 | 6.100 | 6.210 | 396,500 | -0.07(-1.11%) |
Nov 19, 2004 | 6.070 | 6.420 | 6.010 | 6.280 | 198,900 | +0.13(+2.11%) |
Nov 18, 2004 | 6.260 | 6.380 | 5.880 | 6.150 | 265,200 | -0.15(-2.38%) |
Nov 17, 2004 | 6.300 | 6.460 | 6.140 | 6.300 | 374,300 | +0.01(+0.16%) |
Nov 16, 2004 | 5.760 | 6.290 | 5.760 | 6.290 | 480,700 | +0.44(+7.52%) |
Nov 15, 2004 | 5.890 | 5.890 | 5.760 | 5.850 | 194,700 | -0.03(-0.51%) |
Nov 12, 2004 | 5.700 | 5.880 | 5.700 | 5.880 | 188,000 | +0.06(+1.03%) |
Nov 11, 2004 | 5.900 | 5.900 | 5.700 | 5.820 | 339,900 | +0.00(+0.00%) |
Nov 10, 2004 | 5.640 | 5.890 | 5.640 | 5.820 | 423,200 | +0.16(+2.83%) |
Nov 09, 2004 | 5.520 | 5.690 | 5.410 | 5.660 | 262,300 | +0.26(+4.81%) |
Nov 08, 2004 | 5.520 | 5.520 | 5.260 | 5.400 | 196,400 | +0.00(+0.00%) |
Nov 05, 2004 | 5.390 | 5.480 | 5.320 | 5.400 | 168,300 | +0.03(+0.56%) |
Nov 04, 2004 | 5.160 | 5.370 | 5.160 | 5.370 | 418,600 | +0.17(+3.27%) |
Nov 03, 2004 | 5.600 | 5.610 | 5.110 | 5.200 | 367,600 | -0.06(-1.14%) |
Nov 02, 2004 | 5.180 | 5.330 | 5.080 | 5.260 | 622,400 | +0.17(+3.34%) |
Nov 01, 2004 | 5.020 | 5.170 | 5.020 | 5.090 | 203,800 | -0.05(-0.97%) |
Oct 29, 2004 | 5.160 | 5.170 | 4.960 | 5.140 | 229,100 | -0.03(-0.58%) |
Oct 28, 2004 | 5.000 | 5.230 | 4.660 | 5.170 | 378,700 | +0.06(+1.17%) |
Oct 27, 2004 | 4.550 | 5.120 | 4.550 | 5.110 | 489,600 | +0.51(+11.09%) |
Oct 26, 2004 | 4.250 | 4.620 | 4.250 | 4.600 | 389,900 | +0.35(+8.24%) |
Oct 25, 2004 | 4.400 | 4.520 | 4.210 | 4.250 | 393,600 | -0.15(-3.41%) |
Oct 22, 2004 | 4.340 | 4.500 | 4.230 | 4.400 | 347,300 | +0.21(+5.01%) |
Oct 21, 2004 | 4.110 | 4.320 | 4.110 | 4.190 | 271,100 | -0.02(-0.48%) |
Oct 20, 2004 | 4.100 | 4.250 | 4.100 | 4.210 | 283,600 | +0.07(+1.69%) |
Oct 19, 2004 | 4.250 | 4.270 | 4.090 | 4.140 | 457,700 | +0.03(+0.73%) |
Oct 18, 2004 | 4.010 | 4.180 | 3.990 | 4.110 | 247,900 | +0.11(+2.75%) |
Oct 15, 2004 | 3.960 | 4.050 | 3.960 | 4.000 | 543,300 | +0.03(+0.76%) |
Oct 14, 2004 | 4.000 | 4.040 | 3.970 | 3.970 | 248,300 | -0.03(-0.75%) |
Oct 13, 2004 | 4.070 | 4.070 | 3.960 | 4.000 | 430,400 | -0.02(-0.50%) |
Oct 12, 2004 | 4.060 | 4.100 | 3.980 | 4.020 | 290,800 | +0.00(+0.00%) |
Oct 11, 2004 | 4.150 | 4.150 | 4.010 | 4.020 | 453,000 | +0.04(+1.01%) |
Oct 08, 2004 | 4.240 | 4.300 | 3.900 | 3.980 | 886,300 | -0.23(-5.46%) |
Oct 07, 2004 | 4.600 | 4.700 | 4.130 | 4.210 | 1,397,300 | -0.84(-16.63%) |
Oct 06, 2004 | 5.140 | 5.150 | 4.980 | 5.050 | 693,600 | +0.01(+0.20%) |
Oct 05, 2004 | 5.100 | 5.220 | 5.000 | 5.040 | 367,200 | -0.05(-0.98%) |
Oct 04, 2004 | 5.260 | 5.260 | 5.070 | 5.090 | 253,200 | -0.05(-0.97%) |
Oct 01, 2004 | 5.130 | 5.250 | 4.880 | 5.140 | 284,500 | +0.02(+0.39%) |
Sep 30, 2004 | 5.150 | 5.180 | 5.020 | 5.120 | 380,700 | -0.05(-0.97%) |
Sep 29, 2004 | 5.330 | 5.380 | 5.160 | 5.170 | 209,700 | -0.22(-4.08%) |
Sep 28, 2004 | 5.650 | 5.660 | 5.330 | 5.390 | 367,700 | -0.17(-3.06%) |
Sep 27, 2004 | 5.610 | 5.630 | 5.320 | 5.560 | 320,200 | -0.08(-1.42%) |
Sep 24, 2004 | 5.550 | 5.770 | 5.550 | 5.640 | 125,600 | +0.02(+0.36%) |
Sep 23, 2004 | 5.580 | 5.780 | 5.570 | 5.620 | 211,500 | -0.07(-1.23%) |
Sep 22, 2004 | 5.780 | 5.780 | 5.570 | 5.690 | 250,500 | -0.10(-1.73%) |
Sep 21, 2004 | 5.360 | 5.800 | 5.300 | 5.790 | 546,400 | +0.44(+8.22%) |
Sep 20, 2004 | 5.460 | 5.460 | 5.310 | 5.350 | 214,100 | -0.05(-0.93%) |
Sep 17, 2004 | 5.690 | 5.690 | 5.270 | 5.400 | 283,300 | -0.04(-0.74%) |
Sep 16, 2004 | 5.570 | 5.590 | 5.250 | 5.440 | 357,400 | -0.06(-1.09%) |
Sep 15, 2004 | 5.610 | 5.750 | 5.300 | 5.500 | 600,900 | -0.13(-2.31%) |
Sep 14, 2004 | 5.960 | 5.970 | 5.600 | 5.630 | 1,160,100 | -0.11(-1.92%) |
Sep 13, 2004 | 4.790 | 5.890 | 4.660 | 5.740 | 1,601,100 | +1.05(+22.39%) |
Sep 10, 2004 | 4.700 | 4.700 | 4.510 | 4.690 | 195,900 | -0.02(-0.42%) |
Sep 09, 2004 | 4.580 | 4.750 | 4.540 | 4.710 | 98,700 | +0.16(+3.52%) |
Sep 08, 2004 | 4.500 | 4.650 | 4.350 | 4.550 | 173,500 | +0.06(+1.34%) |
Sep 07, 2004 | 4.850 | 4.850 | 4.350 | 4.490 | 334,461 | -0.18(-3.85%) |
Sep 03, 2004 | 4.610 | 4.850 | 4.560 | 4.670 | 240,600 | +0.09(+1.97%) |
Sep 02, 2004 | 4.600 | 4.610 | 4.520 | 4.580 | 237,900 | +0.05(+1.10%) |