Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.180 | 8.600 | 7.900 | 8.000 | 78,300 | -0.23(-2.79%) |
Nov 29, 2004 | 8.200 | 8.520 | 7.900 | 8.230 | 134,800 | +0.13(+1.60%) |
Nov 26, 2004 | 8.100 | 8.510 | 7.750 | 8.100 | 168,400 | +0.24(+3.05%) |
Nov 24, 2004 | 7.000 | 8.190 | 6.950 | 7.860 | 315,300 | +0.95(+13.75%) |
Nov 23, 2004 | 6.750 | 7.050 | 6.700 | 6.910 | 91,000 | +0.01(+0.14%) |
Nov 22, 2004 | 6.880 | 7.500 | 6.500 | 6.900 | 406,900 | +1.02(+17.35%) |
Nov 19, 2004 | 6.350 | 6.350 | 5.880 | 5.880 | 33,100 | -0.47(-7.40%) |
Nov 18, 2004 | 6.600 | 6.600 | 6.250 | 6.350 | 29,500 | -0.17(-2.61%) |
Nov 17, 2004 | 6.580 | 6.590 | 6.400 | 6.520 | 56,400 | +0.05(+0.77%) |
Nov 16, 2004 | 6.500 | 6.700 | 6.280 | 6.470 | 68,900 | +0.12(+1.89%) |
Nov 15, 2004 | 6.900 | 6.900 | 6.260 | 6.350 | 41,300 | -0.07(-1.09%) |
Nov 12, 2004 | 7.000 | 7.000 | 6.300 | 6.420 | 136,000 | +0.11(+1.74%) |
Nov 11, 2004 | 6.840 | 7.040 | 6.100 | 6.310 | 392,400 | +0.13(+2.10%) |
Nov 10, 2004 | 5.770 | 6.780 | 5.430 | 6.180 | 101,100 | +0.68(+12.36%) |
Nov 09, 2004 | 5.290 | 5.690 | 5.290 | 5.500 | 24,100 | +0.01(+0.18%) |
Nov 08, 2004 | 5.270 | 5.500 | 5.260 | 5.490 | 9,600 | +0.05(+0.90%) |
Nov 05, 2004 | 5.850 | 5.850 | 5.290 | 5.441 | 6,800 | +0.13(+2.47%) |
Nov 04, 2004 | 5.420 | 5.550 | 5.250 | 5.310 | 3,900 | -0.06(-1.10%) |
Nov 03, 2004 | 5.369 | 5.369 | 5.369 | 5.369 | 200 | +0.03(+0.54%) |
Nov 02, 2004 | 5.310 | 5.490 | 5.281 | 5.340 | 20,800 | +0.04(+0.75%) |
Nov 01, 2004 | 5.000 | 5.300 | 5.000 | 5.300 | 4,200 | +0.05(+0.95%) |
Oct 29, 2004 | 5.100 | 5.250 | 5.100 | 5.250 | 1,400 | +0.05(+0.96%) |
Oct 28, 2004 | 5.850 | 5.850 | 5.000 | 5.200 | 67,000 | -0.20(-3.70%) |
Oct 27, 2004 | 5.455 | 5.455 | 5.250 | 5.400 | 24,400 | -0.13(-2.35%) |
Oct 26, 2004 | 5.600 | 5.600 | 5.230 | 5.530 | 18,800 | +0.26(+4.93%) |
Oct 25, 2004 | 5.720 | 5.720 | 5.250 | 5.270 | 12,100 | -0.13(-2.41%) |
Oct 22, 2004 | 5.750 | 5.750 | 5.370 | 5.400 | 8,300 | -0.04(-0.74%) |
Oct 21, 2004 | 5.850 | 5.850 | 5.370 | 5.440 | 19,100 | -0.06(-1.09%) |
Oct 20, 2004 | 5.700 | 5.830 | 5.471 | 5.500 | 13,100 | +0.00(+0.00%) |
Oct 19, 2004 | 5.540 | 5.760 | 5.470 | 5.500 | 15,700 | +0.04(+0.73%) |
Oct 18, 2004 | 5.500 | 5.720 | 5.250 | 5.460 | 11,800 | +0.16(+3.02%) |
Oct 15, 2004 | 5.300 | 5.840 | 5.300 | 5.300 | 12,000 | -0.06(-1.12%) |
Oct 14, 2004 | 5.510 | 5.560 | 5.300 | 5.360 | 7,800 | -0.19(-3.42%) |
Oct 13, 2004 | 5.770 | 5.790 | 5.500 | 5.550 | 17,600 | -0.21(-3.65%) |
Oct 12, 2004 | 5.770 | 5.930 | 5.760 | 5.760 | 13,100 | -0.13(-2.21%) |
Oct 11, 2004 | 5.900 | 5.900 | 5.690 | 5.890 | 5,400 | +0.18(+3.15%) |
Oct 08, 2004 | 6.100 | 6.100 | 5.690 | 5.710 | 8,300 | +0.01(+0.18%) |
Oct 07, 2004 | 5.720 | 5.840 | 5.650 | 5.700 | 5,000 | -0.10(-1.72%) |
Oct 06, 2004 | 5.950 | 5.950 | 5.620 | 5.800 | 10,500 | +0.05(+0.87%) |
Oct 05, 2004 | 5.890 | 5.899 | 5.630 | 5.750 | 11,100 | +0.06(+1.05%) |
Oct 04, 2004 | 5.790 | 6.250 | 5.550 | 5.690 | 73,600 | +0.08(+1.43%) |
Oct 01, 2004 | 5.550 | 5.800 | 5.550 | 5.610 | 197,700 | -0.15(-2.59%) |
Sep 30, 2004 | 5.550 | 5.779 | 5.550 | 5.759 | 4,700 | +0.09(+1.57%) |
Sep 29, 2004 | 5.760 | 5.840 | 5.650 | 5.670 | 12,800 | +0.02(+0.35%) |
Sep 28, 2004 | 5.600 | 5.950 | 5.500 | 5.650 | 33,800 | +0.06(+1.07%) |
Sep 27, 2004 | 5.600 | 5.600 | 5.460 | 5.590 | 11,700 | +0.19(+3.52%) |
Sep 24, 2004 | 5.431 | 5.579 | 5.400 | 5.400 | 6,400 | -0.01(-0.18%) |
Sep 23, 2004 | 5.950 | 5.950 | 5.410 | 5.410 | 4,200 | -0.36(-6.22%) |
Sep 22, 2004 | 6.010 | 6.090 | 5.400 | 5.769 | 27,400 | +0.12(+2.11%) |
Sep 21, 2004 | 5.810 | 5.860 | 5.200 | 5.650 | 18,800 | +0.06(+1.07%) |
Sep 20, 2004 | 5.430 | 5.630 | 5.310 | 5.590 | 10,600 | +0.19(+3.52%) |
Sep 17, 2004 | 5.650 | 5.739 | 5.400 | 5.400 | 9,300 | -0.26(-4.59%) |
Sep 16, 2004 | 5.900 | 6.000 | 5.660 | 5.660 | 1,000 | -0.08(-1.39%) |
Sep 15, 2004 | 5.750 | 5.900 | 5.570 | 5.740 | 12,000 | +0.04(+0.70%) |
Sep 14, 2004 | 5.950 | 5.950 | 5.250 | 5.700 | 12,200 | -0.12(-2.06%) |
Sep 13, 2004 | 5.300 | 5.900 | 5.290 | 5.820 | 18,900 | +0.42(+7.78%) |
Sep 10, 2004 | 5.300 | 5.500 | 5.300 | 5.400 | 2,300 | -0.11(-2.00%) |
Sep 09, 2004 | 5.730 | 5.730 | 5.200 | 5.510 | 31,700 | -0.39(-6.61%) |
Sep 08, 2004 | 5.931 | 5.990 | 5.890 | 5.900 | 8,800 | +0.05(+0.85%) |
Sep 07, 2004 | 5.650 | 6.000 | 5.600 | 5.850 | 19,500 | +0.19(+3.36%) |
Sep 03, 2004 | 5.501 | 5.850 | 5.500 | 5.660 | 7,200 | -0.06(-1.05%) |
Sep 02, 2004 | 5.400 | 5.769 | 5.010 | 5.720 | 10,300 | +0.22(+4.00%) |