Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.780 | 7.840 | 7.210 | 7.470 | 31,842 | +0.07(+0.95%) |
Dec 30, 2004 | 7.360 | 7.549 | 7.200 | 7.400 | 45,400 | -0.16(-2.12%) |
Dec 29, 2004 | 7.800 | 7.800 | 7.400 | 7.560 | 27,400 | +0.07(+0.93%) |
Dec 28, 2004 | 7.680 | 7.809 | 7.260 | 7.490 | 50,900 | -0.19(-2.47%) |
Dec 27, 2004 | 8.000 | 8.000 | 7.650 | 7.680 | 11,800 | +0.04(+0.51%) |
Dec 23, 2004 | 7.600 | 8.000 | 7.556 | 7.641 | 27,600 | -0.26(-3.28%) |
Dec 22, 2004 | 8.050 | 8.100 | 7.784 | 7.900 | 203,000 | +0.43(+5.76%) |
Dec 21, 2004 | 6.990 | 7.600 | 6.750 | 7.470 | 132,300 | +0.57(+8.26%) |
Dec 20, 2004 | 6.900 | 7.000 | 6.850 | 6.900 | 38,600 | +0.04(+0.58%) |
Dec 17, 2004 | 6.750 | 6.883 | 6.600 | 6.860 | 87,500 | +0.07(+1.02%) |
Dec 16, 2004 | 6.700 | 6.791 | 6.500 | 6.791 | 40,100 | +0.19(+2.89%) |
Dec 15, 2004 | 6.450 | 6.700 | 6.450 | 6.600 | 54,300 | +0.13(+2.01%) |
Dec 14, 2004 | 6.700 | 6.700 | 6.400 | 6.470 | 413,200 | -0.28(-4.15%) |
Dec 13, 2004 | 7.000 | 7.000 | 6.580 | 6.750 | 71,800 | +0.09(+1.35%) |
Dec 10, 2004 | 6.700 | 6.980 | 6.650 | 6.660 | 104,800 | -0.12(-1.77%) |
Dec 09, 2004 | 7.090 | 7.100 | 6.700 | 6.780 | 89,900 | -0.22(-3.14%) |
Dec 08, 2004 | 6.700 | 7.170 | 6.700 | 7.000 | 89,500 | +0.22(+3.24%) |
Dec 07, 2004 | 7.000 | 7.300 | 6.620 | 6.780 | 109,700 | -0.08(-1.17%) |
Dec 06, 2004 | 6.800 | 6.970 | 6.670 | 6.860 | 60,200 | +0.29(+4.41%) |
Dec 03, 2004 | 7.050 | 7.300 | 6.560 | 6.570 | 279,100 | -0.63(-8.75%) |
Dec 02, 2004 | 8.000 | 8.350 | 7.060 | 7.200 | 301,200 | -0.90(-11.11%) |
Dec 01, 2004 | 8.240 | 8.350 | 8.050 | 8.100 | 89,900 | +0.10(+1.25%) |
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%) |
Sep 01, 2004 | 5.750 | 5.750 | 5.500 | 5.500 | 4,000 | +0.00(+0.00%) |
Aug 31, 2004 | 5.300 | 5.950 | 5.190 | 5.500 | 54,100 | +0.17(+3.19%) |
Aug 30, 2004 | 5.700 | 5.700 | 5.260 | 5.330 | 7,800 | -0.28(-4.99%) |
Aug 27, 2004 | 5.500 | 5.740 | 5.380 | 5.610 | 24,000 | +0.12(+2.19%) |
Aug 26, 2004 | 5.100 | 5.500 | 5.100 | 5.490 | 13,500 | +0.24(+4.57%) |
Aug 25, 2004 | 4.829 | 5.250 | 4.590 | 5.250 | 28,800 | +0.56(+11.94%) |
Aug 24, 2004 | 4.250 | 5.100 | 4.250 | 4.690 | 10,600 | +0.31(+7.08%) |
Aug 23, 2004 | 4.290 | 4.460 | 4.240 | 4.380 | 24,761 | -0.06(-1.35%) |
Aug 20, 2004 | 4.300 | 4.500 | 4.040 | 4.440 | 26,700 | -0.21(-4.52%) |
Aug 19, 2004 | 4.090 | 4.990 | 3.980 | 4.650 | 32,500 | +0.56(+13.69%) |
Aug 18, 2004 | 4.440 | 4.440 | 3.650 | 4.090 | 75,600 | +0.09(+2.25%) |
Aug 17, 2004 | 4.030 | 4.170 | 3.968 | 4.000 | 16,900 | +0.05(+1.27%) |
Aug 16, 2004 | 3.910 | 5.500 | 3.910 | 3.950 | 28,300 | -0.05(-1.25%) |
Aug 13, 2004 | 4.459 | 4.459 | 3.850 | 4.000 | 37,400 | -0.30(-6.98%) |
Aug 12, 2004 | 4.400 | 4.840 | 4.250 | 4.300 | 58,200 | -0.15(-3.37%) |
Aug 11, 2004 | 4.800 | 5.100 | 4.320 | 4.450 | 157,200 | -0.57(-11.34%) |
Aug 10, 2004 | 4.800 | 5.050 | 4.800 | 5.019 | 9,800 | +0.07(+1.39%) |
Aug 09, 2004 | 5.230 | 5.230 | 4.870 | 4.950 | 11,271 | +0.05(+1.02%) |
Aug 06, 2004 | 5.252 | 5.310 | 4.810 | 4.900 | 20,900 | -0.33(-6.31%) |
Aug 05, 2004 | 5.260 | 5.260 | 5.230 | 5.230 | 7,200 | -0.02(-0.38%) |
Aug 04, 2004 | 5.330 | 5.400 | 5.160 | 5.250 | 4,000 | -0.10(-1.83%) |
Aug 03, 2004 | 5.100 | 5.600 | 5.100 | 5.348 | 13,800 | -0.20(-3.64%) |
Aug 02, 2004 | 5.900 | 6.500 | 5.060 | 5.550 | 15,100 | +0.40(+7.77%) |
Jul 30, 2004 | 5.290 | 5.290 | 5.060 | 5.150 | 27,800 | -0.15(-2.83%) |
Jul 29, 2004 | 5.650 | 5.650 | 5.110 | 5.300 | 4,300 | +0.05(+0.95%) |
Jul 28, 2004 | 5.480 | 5.600 | 5.190 | 5.250 | 18,500 | +0.05(+0.96%) |
Jul 27, 2004 | 5.700 | 5.750 | 5.090 | 5.200 | 51,000 | -0.50(-8.77%) |
Jul 26, 2004 | 5.750 | 5.800 | 5.450 | 5.700 | 109,100 | -0.09(-1.55%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.500 | 5.790 | 41,500 | -0.06(-1.03%) |
Jul 22, 2004 | 6.140 | 6.140 | 5.700 | 5.850 | 106,300 | -0.20(-3.31%) |
Jul 21, 2004 | 6.200 | 6.379 | 6.010 | 6.050 | 12,100 | -0.11(-1.79%) |
Jul 20, 2004 | 6.510 | 6.510 | 6.100 | 6.160 | 22,400 | -0.34(-5.23%) |
Jul 19, 2004 | 6.901 | 6.901 | 6.500 | 6.500 | 5,400 | -0.50(-7.14%) |
Jul 16, 2004 | 7.300 | 7.300 | 6.860 | 7.000 | 34,500 | +0.02(+0.29%) |
Jul 15, 2004 | 6.790 | 7.000 | 6.790 | 6.980 | 13,400 | +0.32(+4.77%) |
Jul 14, 2004 | 7.000 | 7.050 | 6.510 | 6.662 | 25,000 | -0.34(-4.81%) |
Jul 13, 2004 | 7.350 | 7.350 | 6.850 | 6.999 | 8,700 | -0.24(-3.33%) |
Jul 12, 2004 | 7.150 | 7.400 | 7.000 | 7.240 | 12,800 | +0.26(+3.72%) |
Jul 09, 2004 | 7.160 | 7.160 | 6.930 | 6.980 | 8,400 | +0.05(+0.72%) |
Jul 08, 2004 | 7.250 | 7.290 | 6.860 | 6.930 | 7,300 | -0.20(-2.81%) |
Jul 07, 2004 | 7.590 | 7.590 | 7.130 | 7.130 | 9,200 | -0.04(-0.56%) |
Jul 06, 2004 | 7.700 | 7.700 | 7.000 | 7.170 | 9,800 | +0.17(+2.43%) |
Jul 02, 2004 | 7.089 | 7.089 | 6.780 | 7.000 | 14,200 | -0.01(-0.14%) |
Jul 01, 2004 | 7.500 | 8.000 | 7.010 | 7.010 | 50,500 | -0.55(-7.28%) |
Jun 30, 2004 | 7.400 | 8.220 | 7.370 | 7.560 | 159,200 | +0.46(+6.48%) |
Jun 29, 2004 | 6.900 | 7.400 | 6.900 | 7.100 | 50,600 | -0.11(-1.53%) |
Jun 28, 2004 | 7.500 | 7.500 | 6.900 | 7.210 | 14,000 | -0.14(-1.90%) |
Jun 25, 2004 | 6.480 | 7.540 | 6.340 | 7.350 | 45,600 | +0.80(+12.21%) |
Jun 24, 2004 | 6.000 | 6.750 | 5.900 | 6.550 | 38,900 | +0.55(+9.17%) |
Jun 23, 2004 | 6.050 | 6.050 | 5.800 | 6.000 | 29,500 | +0.09(+1.52%) |
Jun 22, 2004 | 5.320 | 6.030 | 5.260 | 5.910 | 33,500 | +0.01(+0.17%) |
Jun 21, 2004 | 6.400 | 6.810 | 5.500 | 5.900 | 49,700 | -0.33(-5.30%) |
Jun 18, 2004 | 6.250 | 6.450 | 6.100 | 6.230 | 30,300 | +0.11(+1.80%) |
Jun 17, 2004 | 6.700 | 6.700 | 6.030 | 6.120 | 149,600 | -0.50(-7.55%) |
Jun 16, 2004 | 7.010 | 7.200 | 6.450 | 6.620 | 113,800 | -0.60(-8.31%) |
Jun 15, 2004 | 7.690 | 7.999 | 7.020 | 7.220 | 172,800 | -0.54(-6.96%) |
Jun 14, 2004 | 8.300 | 8.360 | 7.700 | 7.760 | 30,900 | -0.14(-1.77%) |
Jun 10, 2004 | 8.500 | 8.500 | 7.780 | 7.900 | 113,700 | -0.36(-4.36%) |
Jun 09, 2004 | 8.640 | 8.750 | 8.140 | 8.260 | 133,600 | +0.20(+2.48%) |
Jun 08, 2004 | 8.000 | 8.230 | 7.900 | 8.060 | 81,300 | +0.29(+3.73%) |
Jun 07, 2004 | 8.170 | 8.550 | 7.500 | 7.770 | 131,700 | +0.09(+1.17%) |
Jun 04, 2004 | 7.300 | 7.900 | 7.200 | 7.680 | 186,500 | +0.22(+2.95%) |
Jun 03, 2004 | 7.390 | 8.000 | 7.300 | 7.460 | 248,400 | +0.25(+3.47%) |
Jun 02, 2004 | 6.400 | 9.500 | 6.400 | 7.210 | 572,100 | +0.21(+3.00%) |
Jun 01, 2004 | 6.100 | 7.050 | 6.080 | 7.000 | 198,100 | +0.99(+16.47%) |