Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.500 | 8.500 | 8.010 | 8.150 | 467,300 | -0.30(-3.55%) |
Nov 29, 2004 | 8.290 | 8.450 | 8.200 | 8.450 | 754,500 | +0.17(+2.05%) |
Nov 26, 2004 | 8.210 | 8.280 | 8.200 | 8.280 | 149,200 | +0.07(+0.85%) |
Nov 24, 2004 | 8.260 | 8.300 | 7.960 | 8.210 | 529,400 | -0.09(-1.08%) |
Nov 23, 2004 | 8.270 | 8.350 | 8.240 | 8.300 | 614,200 | +0.06(+0.73%) |
Nov 22, 2004 | 8.110 | 8.300 | 8.080 | 8.240 | 314,400 | +0.16(+1.98%) |
Nov 19, 2004 | 7.950 | 8.280 | 7.950 | 8.080 | 507,900 | +0.10(+1.25%) |
Nov 18, 2004 | 8.060 | 8.120 | 7.930 | 7.980 | 461,400 | -0.16(-1.97%) |
Nov 17, 2004 | 7.600 | 8.280 | 7.550 | 8.140 | 779,300 | +0.56(+7.39%) |
Nov 16, 2004 | 7.410 | 7.600 | 7.350 | 7.580 | 255,600 | +0.24(+3.27%) |
Nov 15, 2004 | 7.440 | 7.500 | 7.300 | 7.340 | 295,000 | -0.09(-1.21%) |
Nov 12, 2004 | 7.450 | 7.600 | 7.410 | 7.430 | 458,400 | +0.04(+0.54%) |
Nov 11, 2004 | 7.560 | 7.590 | 7.390 | 7.390 | 155,900 | -0.13(-1.73%) |
Nov 10, 2004 | 7.450 | 7.609 | 7.430 | 7.520 | 489,900 | +0.08(+1.08%) |
Nov 09, 2004 | 7.460 | 7.570 | 7.360 | 7.440 | 274,800 | -0.02(-0.27%) |
Nov 08, 2004 | 7.350 | 7.560 | 7.350 | 7.460 | 372,800 | +0.08(+1.08%) |
Nov 05, 2004 | 7.190 | 7.400 | 7.150 | 7.380 | 255,800 | +0.19(+2.64%) |
Nov 04, 2004 | 7.250 | 7.300 | 7.160 | 7.190 | 353,700 | +0.06(+0.84%) |
Nov 03, 2004 | 7.000 | 7.130 | 6.990 | 7.130 | 200,700 | +0.28(+4.09%) |
Nov 02, 2004 | 6.940 | 6.940 | 6.660 | 6.850 | 349,400 | -0.10(-1.44%) |
Nov 01, 2004 | 7.080 | 7.090 | 6.890 | 6.950 | 227,900 | -0.13(-1.84%) |
Oct 29, 2004 | 6.800 | 7.100 | 6.800 | 7.080 | 281,500 | +0.31(+4.58%) |
Oct 28, 2004 | 6.740 | 7.010 | 6.730 | 6.770 | 263,200 | -0.03(-0.44%) |
Oct 27, 2004 | 7.000 | 7.020 | 6.750 | 6.800 | 283,100 | -0.13(-1.88%) |
Oct 26, 2004 | 7.100 | 7.100 | 6.910 | 6.930 | 312,100 | -0.15(-2.12%) |
Oct 25, 2004 | 6.900 | 7.100 | 6.900 | 7.080 | 393,400 | +0.24(+3.51%) |
Oct 22, 2004 | 6.750 | 6.860 | 6.750 | 6.840 | 185,500 | +0.00(+0.00%) |
Oct 21, 2004 | 6.840 | 6.930 | 6.760 | 6.840 | 260,900 | +0.00(+0.00%) |
Oct 20, 2004 | 6.770 | 7.000 | 6.760 | 6.840 | 375,200 | +0.22(+3.32%) |
Oct 19, 2004 | 6.800 | 6.869 | 6.600 | 6.620 | 155,300 | -0.07(-1.05%) |
Oct 18, 2004 | 6.770 | 6.870 | 6.470 | 6.690 | 367,800 | +0.02(+0.30%) |
Oct 15, 2004 | 6.730 | 6.800 | 6.570 | 6.670 | 239,000 | -0.03(-0.45%) |
Oct 14, 2004 | 6.810 | 6.810 | 6.700 | 6.700 | 315,500 | +0.02(+0.30%) |
Oct 13, 2004 | 6.480 | 6.690 | 6.420 | 6.680 | 507,600 | +0.13(+1.98%) |
Oct 12, 2004 | 6.400 | 6.570 | 6.350 | 6.550 | 456,900 | -0.13(-1.95%) |
Oct 11, 2004 | 6.640 | 6.730 | 6.500 | 6.680 | 236,900 | +0.10(+1.52%) |
Oct 08, 2004 | 6.580 | 6.720 | 6.580 | 6.580 | 244,500 | +0.08(+1.23%) |
Oct 07, 2004 | 6.590 | 6.600 | 6.500 | 6.500 | 290,200 | -0.07(-1.07%) |
Oct 06, 2004 | 6.530 | 6.600 | 6.400 | 6.570 | 375,000 | +0.03(+0.46%) |
Oct 05, 2004 | 6.240 | 6.570 | 6.240 | 6.540 | 652,900 | +0.34(+5.48%) |
Oct 04, 2004 | 6.140 | 6.230 | 6.010 | 6.200 | 640,000 | -0.18(-2.82%) |
Oct 01, 2004 | 6.340 | 6.399 | 6.200 | 6.380 | 437,400 | +0.03(+0.47%) |
Sep 30, 2004 | 6.170 | 6.360 | 6.160 | 6.350 | 825,000 | +0.20(+3.25%) |
Sep 29, 2004 | 6.490 | 6.500 | 6.070 | 6.150 | 507,200 | -0.31(-4.80%) |
Sep 28, 2004 | 6.590 | 6.600 | 6.400 | 6.460 | 618,300 | -0.04(-0.62%) |
Sep 27, 2004 | 6.410 | 6.570 | 6.360 | 6.500 | 249,500 | +0.02(+0.31%) |
Sep 24, 2004 | 6.540 | 6.540 | 6.420 | 6.480 | 148,100 | -0.02(-0.31%) |
Sep 23, 2004 | 6.460 | 6.570 | 6.400 | 6.500 | 198,600 | +0.10(+1.56%) |
Sep 22, 2004 | 6.410 | 6.440 | 6.280 | 6.400 | 191,000 | -0.02(-0.31%) |
Sep 21, 2004 | 6.280 | 6.430 | 6.270 | 6.420 | 270,700 | +0.17(+2.72%) |
Sep 20, 2004 | 6.380 | 6.380 | 6.140 | 6.250 | 386,300 | -0.15(-2.34%) |
Sep 17, 2004 | 6.360 | 6.490 | 6.280 | 6.400 | 415,000 | +0.09(+1.43%) |
Sep 16, 2004 | 6.050 | 6.410 | 5.940 | 6.310 | 566,200 | +0.31(+5.17%) |
Sep 15, 2004 | 6.200 | 6.220 | 5.990 | 6.000 | 362,600 | -0.27(-4.31%) |
Sep 14, 2004 | 6.240 | 6.370 | 6.160 | 6.270 | 341,900 | +0.05(+0.80%) |
Sep 13, 2004 | 6.040 | 6.240 | 5.980 | 6.220 | 291,500 | +0.20(+3.32%) |
Sep 10, 2004 | 6.060 | 6.159 | 6.010 | 6.020 | 206,200 | -0.03(-0.50%) |
Sep 09, 2004 | 5.950 | 6.050 | 5.880 | 6.050 | 154,300 | +0.09(+1.51%) |
Sep 08, 2004 | 5.650 | 5.970 | 5.610 | 5.960 | 260,100 | +0.24(+4.20%) |
Sep 07, 2004 | 5.880 | 5.880 | 5.600 | 5.720 | 420,700 | -0.22(-3.70%) |
Sep 03, 2004 | 6.030 | 6.100 | 5.900 | 5.940 | 439,100 | -0.11(-1.82%) |
Sep 02, 2004 | 6.030 | 6.100 | 5.980 | 6.050 | 235,900 | +0.02(+0.33%) |