Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.010 | 6.440 | 6.010 | 6.320 | 75,200 | +0.22(+3.61%) |
Nov 29, 2004 | 6.100 | 6.360 | 6.000 | 6.100 | 62,000 | -0.04(-0.65%) |
Nov 26, 2004 | 6.050 | 6.140 | 6.000 | 6.140 | 43,600 | -0.03(-0.49%) |
Nov 24, 2004 | 6.100 | 6.390 | 6.010 | 6.170 | 28,800 | +0.12(+1.98%) |
Nov 23, 2004 | 5.950 | 6.200 | 5.950 | 6.050 | 135,400 | +0.01(+0.17%) |
Nov 22, 2004 | 6.190 | 6.400 | 5.760 | 6.040 | 104,500 | -0.22(-3.51%) |
Nov 19, 2004 | 6.570 | 6.570 | 6.240 | 6.260 | 44,900 | -0.26(-3.97%) |
Nov 18, 2004 | 6.650 | 6.800 | 6.430 | 6.519 | 61,600 | -0.13(-1.97%) |
Nov 17, 2004 | 7.070 | 7.070 | 6.560 | 6.650 | 90,700 | -0.30(-4.32%) |
Nov 16, 2004 | 7.000 | 7.060 | 6.850 | 6.950 | 36,200 | -0.16(-2.25%) |
Nov 15, 2004 | 7.190 | 7.280 | 7.050 | 7.110 | 21,600 | +0.03(+0.42%) |
Nov 12, 2004 | 7.210 | 7.300 | 7.000 | 7.080 | 23,900 | -0.14(-1.94%) |
Nov 11, 2004 | 7.210 | 7.300 | 7.010 | 7.220 | 43,900 | +0.02(+0.28%) |
Nov 10, 2004 | 7.230 | 7.300 | 6.890 | 7.200 | 35,000 | +0.09(+1.27%) |
Nov 09, 2004 | 7.140 | 7.300 | 6.830 | 7.110 | 31,200 | +0.16(+2.30%) |
Nov 08, 2004 | 7.020 | 7.180 | 6.820 | 6.950 | 37,700 | +0.00(+0.00%) |
Nov 05, 2004 | 6.870 | 7.240 | 6.791 | 6.950 | 36,500 | +0.02(+0.29%) |
Nov 04, 2004 | 6.620 | 7.000 | 6.620 | 6.930 | 41,600 | +0.32(+4.84%) |
Nov 03, 2004 | 6.890 | 7.050 | 6.550 | 6.610 | 24,000 | -0.04(-0.60%) |
Nov 02, 2004 | 6.600 | 6.850 | 6.520 | 6.650 | 46,800 | +0.05(+0.76%) |
Nov 01, 2004 | 6.860 | 6.861 | 6.550 | 6.600 | 16,300 | -0.26(-3.79%) |
Oct 29, 2004 | 6.900 | 7.060 | 6.630 | 6.860 | 41,200 | -0.14(-2.00%) |
Oct 28, 2004 | 6.955 | 7.250 | 6.900 | 7.000 | 56,000 | +0.07(+1.01%) |
Oct 27, 2004 | 6.660 | 7.030 | 6.660 | 6.930 | 38,400 | +0.09(+1.32%) |
Oct 26, 2004 | 6.700 | 6.940 | 6.600 | 6.840 | 38,900 | +0.09(+1.33%) |
Oct 25, 2004 | 6.620 | 7.180 | 6.600 | 6.750 | 52,900 | +0.05(+0.75%) |
Oct 22, 2004 | 6.650 | 6.740 | 6.500 | 6.700 | 81,900 | +0.10(+1.52%) |
Oct 21, 2004 | 6.730 | 6.730 | 6.390 | 6.600 | 100,800 | -0.06(-0.90%) |
Oct 20, 2004 | 6.610 | 6.890 | 6.500 | 6.660 | 46,400 | +0.06(+0.91%) |
Oct 19, 2004 | 6.920 | 6.920 | 6.500 | 6.600 | 52,700 | -0.40(-5.71%) |
Oct 18, 2004 | 6.500 | 7.210 | 6.500 | 7.000 | 45,000 | +0.32(+4.79%) |
Oct 15, 2004 | 7.130 | 7.130 | 6.460 | 6.680 | 46,300 | -0.32(-4.57%) |
Oct 14, 2004 | 7.000 | 7.030 | 6.660 | 7.000 | 42,400 | +0.16(+2.34%) |
Oct 13, 2004 | 7.540 | 7.540 | 6.800 | 6.840 | 68,000 | -0.51(-6.94%) |
Oct 12, 2004 | 7.350 | 7.490 | 7.270 | 7.350 | 76,000 | +0.00(+0.00%) |
Oct 11, 2004 | 7.670 | 7.670 | 7.250 | 7.350 | 31,200 | -0.14(-1.87%) |
Oct 08, 2004 | 7.350 | 7.600 | 7.250 | 7.490 | 76,000 | +0.14(+1.90%) |
Oct 07, 2004 | 7.450 | 7.480 | 7.250 | 7.350 | 93,700 | -0.08(-1.08%) |
Oct 06, 2004 | 7.300 | 7.630 | 7.300 | 7.430 | 56,300 | +0.20(+2.77%) |
Oct 05, 2004 | 7.600 | 7.800 | 7.230 | 7.230 | 45,400 | -0.38(-4.99%) |
Oct 04, 2004 | 7.460 | 8.000 | 7.460 | 7.610 | 187,800 | -0.06(-0.78%) |
Oct 01, 2004 | 7.430 | 7.700 | 7.400 | 7.670 | 86,500 | +0.17(+2.27%) |
Sep 30, 2004 | 7.800 | 7.800 | 7.250 | 7.500 | 72,300 | -0.11(-1.45%) |
Sep 29, 2004 | 6.600 | 7.750 | 6.600 | 7.610 | 364,900 | +0.95(+14.26%) |
Sep 28, 2004 | 6.550 | 7.140 | 6.550 | 6.660 | 43,500 | -0.07(-1.03%) |
Sep 27, 2004 | 6.989 | 7.020 | 6.610 | 6.729 | 26,600 | -0.21(-3.04%) |
Sep 24, 2004 | 6.520 | 7.000 | 6.510 | 6.940 | 36,000 | +0.13(+1.91%) |
Sep 23, 2004 | 6.720 | 6.940 | 6.480 | 6.810 | 42,100 | -0.17(-2.44%) |
Sep 22, 2004 | 7.000 | 7.390 | 6.600 | 6.980 | 85,600 | -0.22(-3.06%) |
Sep 21, 2004 | 7.255 | 7.460 | 6.950 | 7.200 | 50,200 | -0.02(-0.28%) |
Sep 20, 2004 | 7.420 | 7.480 | 6.870 | 7.220 | 69,300 | -0.08(-1.10%) |
Sep 17, 2004 | 7.730 | 7.830 | 7.000 | 7.300 | 98,500 | -0.34(-4.45%) |
Sep 16, 2004 | 7.230 | 7.750 | 7.230 | 7.640 | 182,140 | +0.39(+5.38%) |
Sep 15, 2004 | 7.150 | 7.350 | 7.150 | 7.250 | 127,800 | +0.00(+0.00%) |
Sep 14, 2004 | 7.360 | 7.400 | 7.020 | 7.250 | 253,300 | -0.05(-0.68%) |
Sep 13, 2004 | 7.250 | 7.360 | 7.200 | 7.300 | 224,700 | +0.22(+3.11%) |
Sep 10, 2004 | 7.100 | 7.250 | 6.880 | 7.080 | 435,100 | +0.58(+8.92%) |
Sep 09, 2004 | 5.610 | 7.090 | 5.610 | 6.500 | 371,200 | +1.19(+22.41%) |
Sep 08, 2004 | 5.370 | 5.390 | 5.250 | 5.310 | 26,628 | +0.00(+0.00%) |
Sep 07, 2004 | 5.200 | 5.390 | 5.200 | 5.310 | 31,000 | +0.28(+5.57%) |
Sep 03, 2004 | 4.940 | 5.100 | 4.939 | 5.030 | 12,000 | -0.04(-0.79%) |
Sep 02, 2004 | 4.750 | 5.320 | 4.720 | 5.070 | 26,400 | +0.33(+6.96%) |