Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.900 | 8.090 | 7.860 | 7.990 | 23,500 | +0.08(+1.01%) |
Nov 29, 2004 | 8.030 | 8.140 | 7.760 | 7.910 | 110,000 | -0.24(-2.94%) |
Nov 26, 2004 | 8.040 | 8.150 | 8.039 | 8.150 | 37,900 | -0.04(-0.49%) |
Nov 24, 2004 | 7.500 | 8.190 | 7.500 | 8.190 | 81,000 | +0.49(+6.36%) |
Nov 23, 2004 | 7.310 | 7.750 | 7.310 | 7.700 | 63,900 | +0.09(+1.18%) |
Nov 22, 2004 | 7.750 | 7.750 | 7.250 | 7.610 | 120,500 | -0.18(-2.31%) |
Nov 19, 2004 | 8.200 | 8.200 | 7.570 | 7.790 | 166,500 | -0.40(-4.88%) |
Nov 18, 2004 | 8.000 | 8.190 | 7.800 | 8.190 | 248,000 | +0.21(+2.63%) |
Nov 17, 2004 | 7.500 | 7.980 | 7.500 | 7.980 | 229,900 | +0.37(+4.86%) |
Nov 16, 2004 | 7.550 | 7.680 | 7.450 | 7.610 | 84,000 | +0.09(+1.20%) |
Nov 15, 2004 | 7.230 | 7.550 | 7.070 | 7.520 | 88,600 | +0.19(+2.59%) |
Nov 12, 2004 | 7.500 | 7.500 | 7.000 | 7.330 | 97,700 | -0.15(-2.01%) |
Nov 11, 2004 | 7.300 | 7.480 | 7.110 | 7.480 | 38,000 | +0.20(+2.75%) |
Nov 10, 2004 | 7.150 | 7.290 | 7.090 | 7.280 | 39,300 | +0.20(+2.82%) |
Nov 09, 2004 | 7.050 | 7.160 | 6.760 | 7.080 | 30,000 | +0.02(+0.28%) |
Nov 08, 2004 | 7.180 | 7.180 | 6.760 | 7.060 | 68,100 | +0.00(+0.00%) |
Nov 05, 2004 | 7.400 | 7.490 | 6.750 | 7.060 | 168,900 | -0.39(-5.23%) |
Nov 04, 2004 | 7.550 | 7.550 | 7.240 | 7.450 | 144,600 | -0.11(-1.46%) |
Nov 03, 2004 | 6.950 | 7.710 | 6.770 | 7.560 | 336,500 | +0.62(+8.93%) |
Nov 02, 2004 | 6.670 | 6.990 | 6.670 | 6.940 | 45,200 | +0.15(+2.21%) |
Nov 01, 2004 | 6.620 | 6.790 | 6.620 | 6.790 | 60,400 | -0.16(-2.30%) |
Oct 29, 2004 | 6.900 | 6.970 | 6.710 | 6.950 | 60,900 | -0.02(-0.29%) |
Oct 28, 2004 | 6.650 | 6.990 | 6.650 | 6.970 | 99,900 | +0.14(+2.05%) |
Oct 27, 2004 | 6.510 | 6.880 | 6.510 | 6.830 | 27,400 | +0.13(+1.94%) |
Oct 26, 2004 | 6.470 | 6.750 | 6.449 | 6.700 | 31,800 | +0.09(+1.36%) |
Oct 25, 2004 | 6.650 | 6.800 | 6.240 | 6.610 | 57,000 | -0.14(-2.07%) |
Oct 22, 2004 | 7.100 | 7.100 | 6.660 | 6.750 | 43,700 | -0.21(-3.02%) |
Oct 21, 2004 | 6.950 | 6.970 | 6.900 | 6.960 | 39,900 | -0.01(-0.13%) |
Oct 20, 2004 | 6.990 | 6.990 | 6.750 | 6.969 | 68,100 | +0.02(+0.27%) |
Oct 19, 2004 | 6.750 | 7.000 | 6.700 | 6.950 | 94,800 | +0.11(+1.61%) |
Oct 18, 2004 | 6.951 | 7.000 | 6.550 | 6.840 | 216,800 | -0.08(-1.16%) |
Oct 15, 2004 | 6.250 | 6.930 | 6.240 | 6.920 | 360,000 | +0.64(+10.19%) |
Oct 14, 2004 | 6.000 | 6.490 | 5.860 | 6.280 | 440,300 | +0.47(+8.09%) |
Oct 13, 2004 | 5.410 | 5.830 | 5.410 | 5.810 | 15,000 | +0.17(+3.01%) |
Oct 12, 2004 | 5.300 | 5.690 | 5.300 | 5.640 | 14,500 | +0.04(+0.71%) |
Oct 11, 2004 | 5.800 | 5.800 | 5.320 | 5.600 | 15,600 | +0.03(+0.54%) |
Oct 08, 2004 | 5.770 | 5.980 | 5.270 | 5.570 | 66,200 | -0.37(-6.23%) |
Oct 07, 2004 | 6.000 | 6.000 | 5.800 | 5.940 | 36,100 | +0.01(+0.17%) |
Oct 06, 2004 | 5.760 | 5.980 | 5.760 | 5.930 | 22,900 | +0.10(+1.72%) |
Oct 05, 2004 | 6.000 | 6.000 | 5.660 | 5.830 | 24,800 | -0.17(-2.83%) |
Oct 04, 2004 | 5.750 | 6.000 | 5.600 | 6.000 | 104,200 | +0.25(+4.35%) |
Oct 01, 2004 | 5.700 | 5.750 | 5.490 | 5.750 | 41,200 | +0.05(+0.88%) |
Sep 30, 2004 | 5.700 | 5.750 | 5.330 | 5.700 | 58,400 | +0.02(+0.35%) |
Sep 29, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 30,700 | +0.05(+0.89%) |
Sep 28, 2004 | 4.980 | 5.650 | 4.980 | 5.630 | 58,900 | +0.58(+11.49%) |
Sep 27, 2004 | 5.060 | 5.060 | 4.910 | 5.050 | 17,100 | +0.17(+3.46%) |
Sep 24, 2004 | 5.100 | 5.100 | 4.880 | 4.881 | 5,400 | -0.07(-1.39%) |
Sep 23, 2004 | 5.000 | 5.101 | 4.810 | 4.950 | 22,400 | -0.13(-2.56%) |
Sep 22, 2004 | 5.050 | 5.230 | 5.010 | 5.080 | 24,800 | -0.13(-2.50%) |
Sep 21, 2004 | 5.110 | 5.300 | 4.960 | 5.210 | 23,500 | -0.02(-0.38%) |
Sep 20, 2004 | 5.400 | 5.490 | 4.960 | 5.230 | 29,700 | -0.15(-2.79%) |
Sep 17, 2004 | 4.860 | 5.479 | 4.860 | 5.380 | 34,300 | +0.38(+7.60%) |
Sep 16, 2004 | 4.821 | 5.091 | 4.820 | 5.000 | 41,700 | +0.18(+3.73%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.660 | 4.820 | 18,000 | +0.02(+0.42%) |
Sep 14, 2004 | 4.800 | 4.800 | 4.530 | 4.800 | 18,100 | +0.09(+1.93%) |
Sep 13, 2004 | 4.510 | 4.740 | 4.510 | 4.709 | 14,600 | +0.20(+4.41%) |
Sep 10, 2004 | 4.490 | 4.680 | 4.430 | 4.510 | 26,231 | -0.11(-2.38%) |
Sep 09, 2004 | 4.590 | 4.880 | 4.530 | 4.620 | 10,900 | -0.13(-2.74%) |
Sep 08, 2004 | 4.800 | 4.810 | 4.691 | 4.750 | 24,700 | -0.09(-1.86%) |
Sep 07, 2004 | 5.020 | 5.020 | 4.750 | 4.840 | 20,600 | -0.09(-1.83%) |
Sep 03, 2004 | 4.700 | 5.000 | 4.670 | 4.930 | 25,400 | +0.23(+4.89%) |
Sep 02, 2004 | 4.900 | 5.030 | 4.550 | 4.700 | 30,800 | -0.16(-3.29%) |