Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.940 | 5.940 | 5.780 | 5.870 | 84,800 | -0.01(-0.17%) |
Nov 29, 2004 | 5.800 | 6.030 | 5.800 | 5.880 | 136,800 | -0.02(-0.34%) |
Nov 26, 2004 | 5.800 | 5.940 | 5.660 | 5.900 | 28,900 | +0.15(+2.61%) |
Nov 24, 2004 | 5.960 | 5.990 | 5.600 | 5.750 | 299,100 | -0.27(-4.49%) |
Nov 23, 2004 | 6.000 | 6.110 | 5.950 | 6.020 | 93,500 | +0.02(+0.33%) |
Nov 22, 2004 | 6.200 | 6.200 | 5.970 | 6.000 | 167,900 | -0.18(-2.91%) |
Nov 19, 2004 | 6.120 | 6.180 | 5.850 | 6.180 | 731,800 | +0.13(+2.15%) |
Nov 18, 2004 | 6.000 | 6.250 | 5.989 | 6.050 | 386,500 | +0.06(+1.00%) |
Nov 17, 2004 | 6.290 | 6.290 | 5.850 | 5.990 | 186,600 | -0.19(-3.07%) |
Nov 16, 2004 | 5.750 | 6.370 | 5.710 | 6.180 | 526,200 | +0.41(+7.11%) |
Nov 15, 2004 | 5.610 | 5.840 | 5.610 | 5.770 | 122,200 | +0.02(+0.35%) |
Nov 12, 2004 | 5.620 | 5.750 | 5.590 | 5.750 | 63,600 | +0.02(+0.35%) |
Nov 11, 2004 | 5.550 | 5.750 | 5.550 | 5.730 | 157,200 | +0.05(+0.88%) |
Nov 10, 2004 | 5.650 | 5.730 | 5.500 | 5.680 | 183,200 | +0.01(+0.18%) |
Nov 09, 2004 | 5.650 | 5.830 | 5.400 | 5.670 | 317,400 | -0.08(-1.39%) |
Nov 08, 2004 | 5.670 | 5.800 | 5.490 | 5.750 | 150,700 | +0.05(+0.88%) |
Nov 05, 2004 | 5.450 | 5.800 | 5.350 | 5.700 | 314,000 | +0.31(+5.75%) |
Nov 04, 2004 | 5.160 | 5.480 | 5.160 | 5.390 | 190,600 | +0.10(+1.89%) |
Nov 03, 2004 | 5.270 | 5.370 | 5.050 | 5.290 | 202,800 | +0.04(+0.76%) |
Nov 02, 2004 | 5.340 | 5.340 | 4.970 | 5.250 | 164,600 | -0.06(-1.13%) |
Nov 01, 2004 | 4.930 | 5.350 | 4.930 | 5.310 | 289,900 | +0.31(+6.20%) |
Oct 29, 2004 | 4.760 | 5.250 | 4.600 | 5.000 | 260,700 | +0.27(+5.71%) |
Oct 28, 2004 | 4.850 | 5.030 | 4.600 | 4.730 | 381,700 | +0.23(+5.11%) |
Oct 27, 2004 | 4.430 | 4.600 | 4.253 | 4.500 | 63,200 | +0.17(+3.93%) |
Oct 26, 2004 | 4.260 | 4.430 | 4.170 | 4.330 | 55,000 | +0.06(+1.41%) |
Oct 25, 2004 | 4.370 | 4.510 | 4.260 | 4.270 | 44,800 | -0.15(-3.39%) |
Oct 22, 2004 | 4.540 | 4.640 | 4.400 | 4.420 | 52,800 | -0.12(-2.64%) |
Oct 21, 2004 | 4.564 | 4.660 | 4.500 | 4.540 | 45,400 | -0.01(-0.22%) |
Oct 20, 2004 | 4.700 | 4.740 | 4.520 | 4.550 | 42,500 | -0.12(-2.57%) |
Oct 19, 2004 | 4.680 | 4.780 | 4.540 | 4.670 | 47,800 | -0.10(-2.10%) |
Oct 18, 2004 | 4.740 | 4.790 | 4.540 | 4.770 | 54,100 | +0.11(+2.36%) |
Oct 15, 2004 | 4.560 | 4.800 | 4.560 | 4.660 | 26,900 | +0.02(+0.43%) |
Oct 14, 2004 | 4.410 | 4.640 | 4.400 | 4.640 | 23,000 | +0.08(+1.75%) |
Oct 13, 2004 | 4.460 | 4.560 | 4.400 | 4.560 | 34,700 | +0.06(+1.33%) |
Oct 12, 2004 | 4.730 | 4.740 | 4.500 | 4.500 | 47,800 | -0.23(-4.86%) |
Oct 11, 2004 | 4.960 | 4.960 | 4.710 | 4.730 | 28,000 | -0.08(-1.66%) |
Oct 08, 2004 | 4.850 | 4.960 | 4.710 | 4.810 | 48,200 | -0.14(-2.83%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.820 | 4.950 | 71,400 | +0.01(+0.20%) |
Oct 06, 2004 | 4.540 | 5.000 | 4.540 | 4.940 | 114,200 | +0.31(+6.70%) |
Oct 05, 2004 | 4.390 | 4.840 | 4.390 | 4.630 | 52,400 | +0.20(+4.51%) |
Oct 04, 2004 | 4.470 | 4.550 | 4.410 | 4.430 | 45,000 | -0.12(-2.64%) |
Oct 01, 2004 | 4.390 | 4.590 | 4.390 | 4.550 | 48,800 | +0.05(+1.11%) |
Sep 30, 2004 | 4.350 | 4.580 | 4.310 | 4.500 | 60,900 | +0.06(+1.35%) |
Sep 29, 2004 | 4.750 | 4.780 | 4.360 | 4.440 | 157,800 | -0.36(-7.50%) |
Sep 28, 2004 | 5.080 | 5.180 | 4.750 | 4.800 | 111,100 | -0.30(-5.88%) |
Sep 27, 2004 | 5.010 | 5.300 | 4.830 | 5.100 | 210,100 | +0.14(+2.82%) |
Sep 24, 2004 | 4.590 | 5.000 | 4.530 | 4.960 | 205,800 | +0.40(+8.77%) |
Sep 23, 2004 | 4.210 | 4.580 | 4.200 | 4.560 | 74,200 | +0.34(+8.06%) |
Sep 22, 2004 | 4.360 | 4.490 | 4.210 | 4.220 | 75,000 | -0.22(-4.95%) |
Sep 21, 2004 | 4.120 | 4.490 | 4.120 | 4.440 | 109,600 | +0.30(+7.25%) |
Sep 20, 2004 | 4.160 | 4.250 | 4.110 | 4.140 | 45,500 | -0.05(-1.19%) |
Sep 17, 2004 | 4.190 | 4.230 | 4.100 | 4.190 | 67,800 | +0.04(+0.96%) |
Sep 16, 2004 | 4.120 | 4.180 | 4.050 | 4.150 | 93,100 | +0.14(+3.49%) |
Sep 15, 2004 | 4.040 | 4.080 | 4.000 | 4.010 | 27,400 | -0.09(-2.20%) |
Sep 14, 2004 | 4.000 | 4.180 | 4.000 | 4.100 | 48,200 | +0.06(+1.49%) |
Sep 13, 2004 | 4.000 | 4.180 | 3.910 | 4.040 | 71,600 | +0.04(+1.00%) |
Sep 10, 2004 | 3.950 | 4.040 | 3.900 | 4.000 | 30,278 | +0.01(+0.25%) |
Sep 09, 2004 | 3.940 | 4.070 | 3.940 | 3.990 | 49,100 | -0.01(-0.25%) |
Sep 08, 2004 | 3.720 | 4.250 | 3.700 | 4.000 | 135,900 | -0.16(-3.85%) |
Sep 07, 2004 | 4.050 | 4.240 | 4.050 | 4.160 | 43,261 | +0.00(+0.00%) |
Sep 03, 2004 | 4.150 | 4.250 | 4.130 | 4.160 | 68,000 | -0.02(-0.48%) |
Sep 02, 2004 | 3.970 | 4.180 | 3.970 | 4.180 | 33,300 | +0.06(+1.46%) |