Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.030 | 4.180 | 4.020 | 4.070 | 16,300 | +0.02(+0.49%) |
Nov 29, 2004 | 4.030 | 4.430 | 4.030 | 4.050 | 199,400 | -0.07(-1.70%) |
Nov 26, 2004 | 4.120 | 4.120 | 4.120 | 4.120 | 1,400 | +0.02(+0.49%) |
Nov 24, 2004 | 3.950 | 4.100 | 3.950 | 4.100 | 15,100 | +0.03(+0.74%) |
Nov 23, 2004 | 3.900 | 4.080 | 3.900 | 4.070 | 25,800 | +0.05(+1.24%) |
Nov 22, 2004 | 3.800 | 4.020 | 3.800 | 4.020 | 20,600 | +0.02(+0.50%) |
Nov 19, 2004 | 3.840 | 4.080 | 3.840 | 4.000 | 40,900 | +0.01(+0.25%) |
Nov 18, 2004 | 3.910 | 4.100 | 3.760 | 3.990 | 38,300 | +0.09(+2.31%) |
Nov 17, 2004 | 3.860 | 3.900 | 3.700 | 3.900 | 85,000 | +0.04(+1.04%) |
Nov 16, 2004 | 3.920 | 3.930 | 3.650 | 3.860 | 12,500 | -0.09(-2.28%) |
Nov 15, 2004 | 3.660 | 3.950 | 3.650 | 3.950 | 44,600 | +0.15(+3.95%) |
Nov 12, 2004 | 3.900 | 3.950 | 3.690 | 3.800 | 164,200 | -0.10(-2.56%) |
Nov 11, 2004 | 3.900 | 3.960 | 3.800 | 3.900 | 114,000 | +0.00(+0.00%) |
Nov 10, 2004 | 4.040 | 4.090 | 3.800 | 3.900 | 74,600 | +0.00(+0.00%) |
Nov 09, 2004 | 3.770 | 4.089 | 3.770 | 3.900 | 68,700 | -0.18(-4.41%) |
Nov 08, 2004 | 4.050 | 4.180 | 3.920 | 4.080 | 17,100 | +0.08(+2.00%) |
Nov 05, 2004 | 4.040 | 4.100 | 3.850 | 4.000 | 34,200 | +0.01(+0.25%) |
Nov 04, 2004 | 4.150 | 4.150 | 3.730 | 3.990 | 164,700 | -0.09(-2.21%) |
Nov 03, 2004 | 4.320 | 4.740 | 4.000 | 4.080 | 101,000 | +0.03(+0.74%) |
Nov 02, 2004 | 4.000 | 4.050 | 3.910 | 4.050 | 73,500 | +0.11(+2.79%) |
Nov 01, 2004 | 4.180 | 4.180 | 3.930 | 3.940 | 95,100 | -0.04(-1.01%) |
Oct 29, 2004 | 3.850 | 4.090 | 3.850 | 3.980 | 146,800 | +0.03(+0.76%) |
Oct 28, 2004 | 4.020 | 4.120 | 3.920 | 3.950 | 165,400 | -0.05(-1.25%) |
Oct 27, 2004 | 3.900 | 4.050 | 3.900 | 4.000 | 214,700 | +0.00(+0.00%) |
Oct 26, 2004 | 4.290 | 4.290 | 3.950 | 4.000 | 271,500 | -0.23(-5.44%) |
Oct 25, 2004 | 4.340 | 4.560 | 4.050 | 4.230 | 233,400 | -0.27(-6.00%) |
Oct 22, 2004 | 7.010 | 7.080 | 3.800 | 4.500 | 561,500 | -2.64(-36.97%) |
Oct 21, 2004 | 6.990 | 7.150 | 6.450 | 7.140 | 11,100 | -0.05(-0.70%) |
Oct 20, 2004 | 6.820 | 7.190 | 6.390 | 7.190 | 45,300 | +0.14(+1.99%) |
Oct 19, 2004 | 7.130 | 7.150 | 7.010 | 7.050 | 14,700 | -0.08(-1.12%) |
Oct 18, 2004 | 6.920 | 7.140 | 6.900 | 7.130 | 19,100 | +0.02(+0.28%) |
Oct 15, 2004 | 7.150 | 7.150 | 6.950 | 7.110 | 10,900 | +0.06(+0.85%) |
Oct 14, 2004 | 7.160 | 7.160 | 6.860 | 7.050 | 42,100 | -0.01(-0.14%) |
Oct 13, 2004 | 7.280 | 7.370 | 7.000 | 7.060 | 52,400 | +0.31(+4.59%) |
Oct 12, 2004 | 6.500 | 6.750 | 6.370 | 6.750 | 19,800 | +0.25(+3.85%) |
Oct 11, 2004 | 6.670 | 6.670 | 6.490 | 6.500 | 7,100 | -0.20(-2.99%) |
Oct 08, 2004 | 6.670 | 6.700 | 6.670 | 6.700 | 200 | +0.02(+0.30%) |
Oct 07, 2004 | 6.760 | 6.760 | 6.500 | 6.680 | 13,100 | +0.16(+2.45%) |
Oct 06, 2004 | 6.500 | 6.750 | 6.450 | 6.520 | 13,800 | -0.02(-0.31%) |
Oct 05, 2004 | 6.650 | 6.680 | 6.510 | 6.540 | 5,700 | +0.00(+0.00%) |
Oct 04, 2004 | 6.590 | 6.620 | 6.520 | 6.540 | 4,500 | +0.01(+0.15%) |
Oct 01, 2004 | 6.540 | 6.540 | 6.300 | 6.530 | 7,100 | +0.21(+3.32%) |
Sep 30, 2004 | 6.170 | 6.600 | 6.170 | 6.320 | 14,200 | -0.03(-0.47%) |
Sep 29, 2004 | 6.440 | 6.450 | 6.320 | 6.350 | 14,600 | -0.05(-0.78%) |
Sep 28, 2004 | 6.500 | 6.500 | 6.320 | 6.400 | 6,000 | +0.05(+0.77%) |
Sep 27, 2004 | 6.490 | 6.490 | 6.351 | 6.351 | 3,100 | -0.10(-1.53%) |
Sep 24, 2004 | 6.420 | 6.500 | 6.360 | 6.450 | 4,700 | +0.13(+2.06%) |
Sep 23, 2004 | 6.430 | 6.430 | 6.320 | 6.320 | 7,700 | +0.07(+1.12%) |
Sep 22, 2004 | 6.360 | 6.420 | 6.230 | 6.250 | 3,600 | -0.14(-2.19%) |
Sep 21, 2004 | 6.330 | 6.390 | 6.130 | 6.390 | 4,100 | +0.19(+3.06%) |
Sep 20, 2004 | 6.320 | 6.320 | 6.200 | 6.200 | 2,400 | -0.15(-2.36%) |
Sep 17, 2004 | 6.350 | 6.360 | 6.350 | 6.350 | 2,100 | +0.05(+0.79%) |
Sep 16, 2004 | 6.290 | 6.350 | 6.220 | 6.300 | 4,700 | +0.19(+3.11%) |
Sep 15, 2004 | 6.240 | 6.240 | 5.980 | 6.110 | 3,600 | +0.04(+0.66%) |
Sep 14, 2004 | 5.950 | 6.150 | 5.950 | 6.070 | 14,100 | +0.25(+4.30%) |
Sep 13, 2004 | 6.000 | 6.070 | 5.640 | 5.820 | 48,100 | -0.21(-3.47%) |
Sep 10, 2004 | 6.290 | 6.290 | 6.000 | 6.029 | 19,600 | -0.17(-2.76%) |
Sep 09, 2004 | 6.180 | 6.210 | 6.010 | 6.200 | 10,800 | -0.06(-0.96%) |
Sep 08, 2004 | 6.310 | 6.430 | 6.180 | 6.260 | 6,800 | -0.13(-2.03%) |
Sep 07, 2004 | 6.440 | 6.440 | 6.180 | 6.390 | 7,100 | -0.01(-0.16%) |
Sep 03, 2004 | 6.270 | 6.400 | 6.150 | 6.400 | 7,600 | -0.01(-0.16%) |
Sep 02, 2004 | 6.190 | 6.470 | 6.190 | 6.410 | 11,200 | +0.10(+1.58%) |