Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.530 | 5.670 | 5.100 | 5.390 | 7,000 | -0.09(-1.64%) |
Nov 29, 2004 | 5.050 | 5.660 | 5.050 | 5.480 | 3,700 | +0.08(+1.48%) |
Nov 26, 2004 | 5.320 | 5.620 | 5.270 | 5.400 | 5,900 | -0.03(-0.55%) |
Nov 24, 2004 | 5.310 | 5.590 | 5.250 | 5.430 | 5,500 | +0.27(+5.23%) |
Nov 23, 2004 | 5.220 | 5.430 | 5.000 | 5.160 | 17,900 | -0.12(-2.27%) |
Nov 22, 2004 | 5.300 | 5.350 | 5.020 | 5.280 | 8,200 | -0.07(-1.31%) |
Nov 19, 2004 | 5.450 | 5.450 | 5.350 | 5.350 | 5,400 | -0.15(-2.73%) |
Nov 18, 2004 | 5.700 | 5.701 | 5.500 | 5.500 | 1,200 | -0.23(-4.01%) |
Nov 17, 2004 | 5.700 | 5.800 | 5.601 | 5.730 | 4,600 | -0.08(-1.38%) |
Nov 16, 2004 | 5.880 | 5.880 | 5.810 | 5.810 | 600 | +0.01(+0.16%) |
Nov 15, 2004 | 5.850 | 5.850 | 5.801 | 5.801 | 2,100 | +0.03(+0.54%) |
Nov 12, 2004 | 5.970 | 5.970 | 5.770 | 5.770 | 2,900 | -0.11(-1.87%) |
Nov 11, 2004 | 5.950 | 5.950 | 5.880 | 5.880 | 1,800 | +0.00(+0.00%) |
Nov 10, 2004 | 5.960 | 5.960 | 5.800 | 5.880 | 3,700 | +0.06(+1.03%) |
Nov 09, 2004 | 5.980 | 5.980 | 5.780 | 5.820 | 2,300 | -0.18(-3.00%) |
Nov 08, 2004 | 5.440 | 6.030 | 5.440 | 6.000 | 17,400 | +0.45(+8.11%) |
Nov 05, 2004 | 5.330 | 5.550 | 5.330 | 5.550 | 5,400 | +0.22(+4.13%) |
Nov 04, 2004 | 5.251 | 5.400 | 5.250 | 5.330 | 4,600 | +0.12(+2.30%) |
Nov 03, 2004 | 5.690 | 5.690 | 4.800 | 5.210 | 36,300 | -0.17(-3.16%) |
Nov 02, 2004 | 5.600 | 5.600 | 5.260 | 5.380 | 41,900 | -0.30(-5.28%) |
Nov 01, 2004 | 6.390 | 6.629 | 5.400 | 5.680 | 23,100 | -0.71(-11.11%) |
Oct 29, 2004 | 6.300 | 6.420 | 6.260 | 6.390 | 3,600 | +0.04(+0.63%) |
Oct 28, 2004 | 6.700 | 6.700 | 6.300 | 6.350 | 14,700 | -0.30(-4.51%) |
Oct 27, 2004 | 5.780 | 6.690 | 5.780 | 6.650 | 71,100 | +0.66(+11.02%) |
Oct 26, 2004 | 5.750 | 5.990 | 5.580 | 5.990 | 22,600 | +0.24(+4.17%) |
Oct 25, 2004 | 5.500 | 5.940 | 5.410 | 5.750 | 2,400 | +0.20(+3.60%) |
Oct 22, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 400 | -0.21(-3.65%) |
Oct 21, 2004 | 5.550 | 5.760 | 5.550 | 5.760 | 2,400 | +0.17(+3.04%) |
Oct 20, 2004 | 5.500 | 5.700 | 5.500 | 5.590 | 3,400 | -0.02(-0.36%) |
Oct 19, 2004 | 5.680 | 5.980 | 5.610 | 5.610 | 3,600 | -0.24(-4.09%) |
Oct 18, 2004 | 5.810 | 5.970 | 5.530 | 5.849 | 6,400 | +0.20(+3.52%) |
Oct 15, 2004 | 5.410 | 5.650 | 5.410 | 5.650 | 1,200 | +0.18(+3.29%) |
Oct 14, 2004 | 5.700 | 5.700 | 5.410 | 5.470 | 1,100 | -0.02(-0.36%) |
Oct 13, 2004 | 5.450 | 5.490 | 5.450 | 5.490 | 800 | +0.09(+1.67%) |
Oct 12, 2004 | 5.331 | 5.400 | 5.331 | 5.400 | 400 | +0.01(+0.19%) |
Oct 11, 2004 | 5.610 | 5.810 | 5.390 | 5.390 | 7,000 | -0.21(-3.75%) |
Oct 08, 2004 | 5.500 | 5.800 | 5.410 | 5.600 | 16,800 | +0.13(+2.38%) |
Oct 07, 2004 | 5.290 | 5.639 | 5.290 | 5.470 | 12,200 | -0.38(-6.50%) |
Oct 06, 2004 | 5.290 | 5.900 | 5.290 | 5.850 | 5,800 | +0.32(+5.79%) |
Oct 05, 2004 | 5.290 | 5.600 | 5.290 | 5.530 | 8,400 | +0.05(+0.93%) |
Oct 04, 2004 | 5.200 | 5.530 | 5.200 | 5.479 | 16,500 | +0.14(+2.60%) |
Oct 01, 2004 | 5.400 | 5.400 | 5.290 | 5.340 | 6,300 | -0.15(-2.73%) |
Sep 30, 2004 | 5.410 | 5.490 | 5.400 | 5.490 | 8,100 | +0.14(+2.62%) |
Sep 29, 2004 | 5.420 | 5.470 | 5.350 | 5.350 | 5,200 | -0.09(-1.65%) |
Sep 28, 2004 | 5.460 | 5.670 | 5.360 | 5.440 | 24,200 | +0.04(+0.74%) |
Sep 27, 2004 | 5.390 | 5.650 | 5.380 | 5.400 | 14,400 | -0.05(-0.92%) |
Sep 24, 2004 | 5.510 | 5.511 | 5.310 | 5.450 | 11,300 | -0.10(-1.80%) |
Sep 23, 2004 | 5.550 | 5.650 | 5.550 | 5.550 | 2,500 | -0.15(-2.63%) |
Sep 22, 2004 | 5.550 | 5.900 | 5.550 | 5.700 | 5,400 | -0.29(-4.83%) |
Sep 21, 2004 | 5.140 | 5.990 | 5.120 | 5.989 | 24,000 | -0.00(-0.02%) |
Sep 20, 2004 | 5.770 | 6.040 | 5.760 | 5.990 | 19,300 | +0.22(+3.81%) |
Sep 17, 2004 | 5.660 | 5.901 | 5.340 | 5.770 | 31,900 | -0.09(-1.52%) |
Sep 16, 2004 | 5.630 | 5.880 | 5.630 | 5.859 | 3,900 | +0.05(+0.84%) |
Sep 15, 2004 | 5.990 | 5.990 | 5.300 | 5.810 | 14,000 | -0.03(-0.50%) |
Sep 14, 2004 | 5.670 | 5.880 | 5.670 | 5.839 | 6,200 | +0.06(+1.02%) |
Sep 13, 2004 | 5.800 | 5.850 | 5.710 | 5.780 | 5,500 | -0.10(-1.70%) |
Sep 10, 2004 | 6.000 | 6.000 | 5.720 | 5.880 | 12,904 | +0.05(+0.86%) |
Sep 09, 2004 | 5.770 | 6.230 | 5.620 | 5.830 | 31,500 | +0.15(+2.64%) |
Sep 08, 2004 | 5.630 | 5.780 | 5.590 | 5.680 | 15,500 | +0.08(+1.43%) |
Sep 07, 2004 | 5.610 | 5.700 | 5.200 | 5.600 | 25,400 | -0.10(-1.75%) |
Sep 03, 2004 | 5.500 | 6.130 | 5.350 | 5.700 | 75,800 | +0.26(+4.80%) |
Sep 02, 2004 | 4.610 | 5.900 | 4.600 | 5.439 | 81,700 | +0.74(+15.72%) |