Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.000 | 8.440 | 7.900 | 8.360 | 255,000 | -0.53(-5.96%) |
Nov 29, 2004 | 8.500 | 8.890 | 8.350 | 8.890 | 58,400 | +0.43(+5.08%) |
Nov 26, 2004 | 8.170 | 8.690 | 8.160 | 8.460 | 37,500 | +0.18(+2.17%) |
Nov 24, 2004 | 8.270 | 8.410 | 8.160 | 8.280 | 113,400 | -0.23(-2.70%) |
Nov 23, 2004 | 8.890 | 8.890 | 8.380 | 8.510 | 48,200 | -0.29(-3.30%) |
Nov 22, 2004 | 8.730 | 8.920 | 8.710 | 8.800 | 37,500 | -0.07(-0.79%) |
Nov 19, 2004 | 8.770 | 8.910 | 8.510 | 8.870 | 218,100 | -0.01(-0.11%) |
Nov 18, 2004 | 8.950 | 9.040 | 8.810 | 8.880 | 125,500 | -0.02(-0.22%) |
Nov 17, 2004 | 8.800 | 9.020 | 8.750 | 8.900 | 313,200 | +0.22(+2.53%) |
Nov 16, 2004 | 8.670 | 8.730 | 8.200 | 8.680 | 88,800 | -0.03(-0.34%) |
Nov 15, 2004 | 8.560 | 8.710 | 8.380 | 8.710 | 100,200 | +0.20(+2.35%) |
Nov 12, 2004 | 8.470 | 8.550 | 8.230 | 8.510 | 37,600 | +0.10(+1.19%) |
Nov 11, 2004 | 7.790 | 8.450 | 7.790 | 8.410 | 162,500 | +0.56(+7.13%) |
Nov 10, 2004 | 7.570 | 8.070 | 7.570 | 7.850 | 106,300 | +0.08(+1.03%) |
Nov 09, 2004 | 7.600 | 7.780 | 7.540 | 7.770 | 60,100 | +0.23(+3.05%) |
Nov 08, 2004 | 7.610 | 7.740 | 7.490 | 7.540 | 59,900 | -0.07(-0.92%) |
Nov 05, 2004 | 7.600 | 7.780 | 7.400 | 7.610 | 77,500 | +0.01(+0.13%) |
Nov 04, 2004 | 7.490 | 7.672 | 7.390 | 7.600 | 37,700 | +0.10(+1.33%) |
Nov 03, 2004 | 7.130 | 7.700 | 7.130 | 7.500 | 119,800 | +0.41(+5.78%) |
Nov 02, 2004 | 7.210 | 7.540 | 7.060 | 7.090 | 55,200 | -0.12(-1.66%) |
Nov 01, 2004 | 6.940 | 7.460 | 6.940 | 7.210 | 68,600 | +0.22(+3.15%) |
Oct 29, 2004 | 7.085 | 7.150 | 6.890 | 6.990 | 30,200 | -0.13(-1.83%) |
Oct 28, 2004 | 6.970 | 7.200 | 6.960 | 7.120 | 39,100 | +0.07(+0.99%) |
Oct 27, 2004 | 7.040 | 7.100 | 6.850 | 7.050 | 122,300 | +0.05(+0.71%) |
Oct 26, 2004 | 6.730 | 7.000 | 6.630 | 7.000 | 75,600 | +0.23(+3.40%) |
Oct 25, 2004 | 6.800 | 7.070 | 6.730 | 6.770 | 62,000 | -0.11(-1.60%) |
Oct 22, 2004 | 7.160 | 7.400 | 6.850 | 6.880 | 138,500 | -0.32(-4.44%) |
Oct 21, 2004 | 7.150 | 7.290 | 7.060 | 7.200 | 27,000 | +0.00(+0.00%) |
Oct 20, 2004 | 7.150 | 7.200 | 7.000 | 7.200 | 29,100 | +0.00(+0.00%) |
Oct 19, 2004 | 7.200 | 7.390 | 7.150 | 7.200 | 56,200 | +0.11(+1.55%) |
Oct 18, 2004 | 6.590 | 7.100 | 6.590 | 7.090 | 33,900 | +0.43(+6.46%) |
Oct 15, 2004 | 6.930 | 6.950 | 6.460 | 6.660 | 81,500 | -0.32(-4.58%) |
Oct 14, 2004 | 7.030 | 7.150 | 6.980 | 6.980 | 40,800 | -0.11(-1.55%) |
Oct 13, 2004 | 7.440 | 7.440 | 7.090 | 7.090 | 34,600 | -0.35(-4.70%) |
Oct 12, 2004 | 7.240 | 7.450 | 7.110 | 7.440 | 43,600 | +0.18(+2.48%) |
Oct 11, 2004 | 7.020 | 7.360 | 7.020 | 7.260 | 63,400 | +0.16(+2.25%) |
Oct 08, 2004 | 7.220 | 7.240 | 7.030 | 7.100 | 31,100 | -0.19(-2.61%) |
Oct 07, 2004 | 7.490 | 7.580 | 7.290 | 7.290 | 75,200 | -0.21(-2.80%) |
Oct 06, 2004 | 7.490 | 7.750 | 7.490 | 7.500 | 69,100 | -0.03(-0.40%) |
Oct 05, 2004 | 7.600 | 7.730 | 7.500 | 7.530 | 48,000 | -0.10(-1.31%) |
Oct 04, 2004 | 7.540 | 7.680 | 7.270 | 7.630 | 137,100 | +0.23(+3.11%) |
Oct 01, 2004 | 7.050 | 7.450 | 6.900 | 7.400 | 126,900 | +0.41(+5.87%) |
Sep 30, 2004 | 6.910 | 7.100 | 6.900 | 6.990 | 56,500 | -0.05(-0.71%) |
Sep 29, 2004 | 6.900 | 7.100 | 6.900 | 7.040 | 38,500 | +0.10(+1.50%) |
Sep 28, 2004 | 6.700 | 7.000 | 6.700 | 6.936 | 88,000 | +0.22(+3.21%) |
Sep 27, 2004 | 7.240 | 7.240 | 6.720 | 6.720 | 48,300 | -0.47(-6.54%) |
Sep 24, 2004 | 7.290 | 7.300 | 7.130 | 7.190 | 34,600 | -0.06(-0.83%) |
Sep 23, 2004 | 7.320 | 7.450 | 7.200 | 7.250 | 44,900 | -0.02(-0.28%) |
Sep 22, 2004 | 7.450 | 7.510 | 7.230 | 7.270 | 39,600 | -0.21(-2.81%) |
Sep 21, 2004 | 7.510 | 7.650 | 7.400 | 7.480 | 39,000 | +0.06(+0.81%) |
Sep 20, 2004 | 7.550 | 7.570 | 7.380 | 7.420 | 28,300 | -0.10(-1.33%) |
Sep 17, 2004 | 7.600 | 7.890 | 7.430 | 7.520 | 151,700 | -0.17(-2.21%) |
Sep 16, 2004 | 7.500 | 7.740 | 7.350 | 7.690 | 66,300 | +0.19(+2.53%) |
Sep 15, 2004 | 7.390 | 7.500 | 7.220 | 7.500 | 52,100 | +0.18(+2.46%) |
Sep 14, 2004 | 7.210 | 7.500 | 7.170 | 7.320 | 111,400 | +0.09(+1.24%) |
Sep 13, 2004 | 7.120 | 7.430 | 7.120 | 7.230 | 65,800 | +0.03(+0.42%) |
Sep 10, 2004 | 7.400 | 7.400 | 7.130 | 7.200 | 58,900 | -0.19(-2.57%) |
Sep 09, 2004 | 7.310 | 7.440 | 7.280 | 7.390 | 91,600 | +0.00(+0.00%) |
Sep 08, 2004 | 7.470 | 7.500 | 7.390 | 7.390 | 101,000 | -0.19(-2.51%) |
Sep 07, 2004 | 7.160 | 7.580 | 7.160 | 7.580 | 136,000 | +0.46(+6.46%) |
Sep 03, 2004 | 7.150 | 7.720 | 7.060 | 7.120 | 81,800 | +0.01(+0.14%) |
Sep 02, 2004 | 7.220 | 7.410 | 7.010 | 7.110 | 138,000 | +0.00(+0.00%) |