Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.000 | 7.040 | 6.550 | 6.650 | 14,900 | -0.45(-6.34%) |
Nov 29, 2004 | 7.150 | 7.150 | 6.920 | 7.100 | 11,200 | -0.10(-1.39%) |
Nov 26, 2004 | 7.150 | 7.200 | 7.100 | 7.200 | 11,800 | +0.15(+2.13%) |
Nov 24, 2004 | 6.800 | 7.170 | 6.750 | 7.050 | 52,800 | +0.33(+4.91%) |
Nov 23, 2004 | 6.480 | 6.730 | 6.480 | 6.720 | 18,000 | +0.30(+4.67%) |
Nov 22, 2004 | 6.100 | 6.460 | 6.070 | 6.420 | 16,000 | +0.32(+5.25%) |
Nov 19, 2004 | 6.100 | 6.100 | 6.010 | 6.100 | 19,000 | +0.05(+0.83%) |
Nov 18, 2004 | 5.950 | 6.050 | 5.850 | 6.050 | 16,200 | +0.10(+1.68%) |
Nov 17, 2004 | 5.750 | 5.950 | 5.750 | 5.950 | 27,300 | +0.17(+2.94%) |
Nov 16, 2004 | 5.800 | 5.850 | 5.780 | 5.780 | 11,100 | -0.07(-1.20%) |
Nov 15, 2004 | 5.770 | 5.850 | 5.770 | 5.850 | 8,800 | +0.00(+0.00%) |
Nov 12, 2004 | 5.750 | 5.850 | 5.750 | 5.850 | 15,400 | +0.10(+1.74%) |
Nov 11, 2004 | 5.730 | 5.750 | 5.700 | 5.750 | 18,600 | +0.02(+0.35%) |
Nov 10, 2004 | 5.680 | 5.730 | 5.610 | 5.730 | 3,500 | +0.05(+0.88%) |
Nov 09, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 12,200 | +0.17(+3.09%) |
Nov 08, 2004 | 5.460 | 5.620 | 5.460 | 5.510 | 13,600 | +0.01(+0.18%) |
Nov 05, 2004 | 5.420 | 5.500 | 5.420 | 5.500 | 6,900 | +0.06(+1.10%) |
Nov 04, 2004 | 5.450 | 5.450 | 5.410 | 5.440 | 1,000 | +0.04(+0.74%) |
Nov 03, 2004 | 5.450 | 5.480 | 5.400 | 5.400 | 4,000 | -0.05(-0.92%) |
Nov 02, 2004 | 5.410 | 5.450 | 5.400 | 5.450 | 7,900 | +0.05(+0.93%) |
Nov 01, 2004 | 5.400 | 5.470 | 5.400 | 5.400 | 10,400 | +0.00(+0.00%) |
Oct 29, 2004 | 5.320 | 5.450 | 5.320 | 5.400 | 6,100 | +0.15(+2.86%) |
Oct 28, 2004 | 5.290 | 5.300 | 5.250 | 5.250 | 1,700 | -0.05(-0.94%) |
Oct 27, 2004 | 5.210 | 5.350 | 5.200 | 5.300 | 6,700 | +0.05(+0.95%) |
Oct 26, 2004 | 5.170 | 5.250 | 5.170 | 5.250 | 3,000 | +0.11(+2.14%) |
Oct 25, 2004 | 5.300 | 5.340 | 5.140 | 5.140 | 12,900 | -0.15(-2.84%) |
Oct 22, 2004 | 5.000 | 5.290 | 5.000 | 5.290 | 8,200 | +0.30(+6.01%) |
Oct 21, 2004 | 4.850 | 4.990 | 4.820 | 4.990 | 14,300 | +0.19(+3.96%) |
Oct 20, 2004 | 4.800 | 4.840 | 4.760 | 4.800 | 5,500 | +0.00(+0.00%) |
Oct 19, 2004 | 4.770 | 4.820 | 4.760 | 4.800 | 2,300 | +0.00(+0.00%) |
Oct 18, 2004 | 4.780 | 4.830 | 4.750 | 4.800 | 1,800 | +0.00(+0.00%) |
Oct 15, 2004 | 4.770 | 4.830 | 4.750 | 4.800 | 4,400 | +0.03(+0.63%) |
Oct 14, 2004 | 4.840 | 4.840 | 4.770 | 4.770 | 5,100 | -0.08(-1.65%) |
Oct 13, 2004 | 4.970 | 4.970 | 4.850 | 4.850 | 4,600 | -0.12(-2.41%) |
Oct 12, 2004 | 4.900 | 4.970 | 4.900 | 4.970 | 4,500 | +0.07(+1.43%) |
Oct 11, 2004 | 4.750 | 4.930 | 4.750 | 4.900 | 5,300 | +0.15(+3.16%) |
Oct 08, 2004 | 4.770 | 4.770 | 4.750 | 4.750 | 8,500 | -0.06(-1.25%) |
Oct 07, 2004 | 4.790 | 4.850 | 4.780 | 4.810 | 1,800 | +0.02(+0.42%) |
Oct 06, 2004 | 4.830 | 4.830 | 4.790 | 4.790 | 3,900 | -0.01(-0.21%) |
Oct 05, 2004 | 4.780 | 4.800 | 4.770 | 4.800 | 2,800 | +0.00(+0.00%) |
Oct 04, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 | -0.09(-1.84%) |
Oct 01, 2004 | 4.800 | 4.890 | 4.790 | 4.890 | 6,600 | +0.09(+1.87%) |
Sep 30, 2004 | 4.810 | 4.810 | 4.800 | 4.800 | 1,600 | -0.02(-0.41%) |
Sep 29, 2004 | 4.890 | 4.900 | 4.820 | 4.820 | 4,600 | -0.08(-1.63%) |
Sep 28, 2004 | 4.900 | 4.950 | 4.890 | 4.900 | 1,900 | -0.02(-0.41%) |
Sep 27, 2004 | 4.870 | 4.920 | 4.870 | 4.920 | 1,600 | +0.05(+1.03%) |
Sep 24, 2004 | 4.880 | 4.880 | 4.870 | 4.870 | 2,300 | -0.06(-1.22%) |
Sep 23, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 2,400 | +0.00(+0.00%) |
Sep 22, 2004 | 4.920 | 4.930 | 4.890 | 4.930 | 1,500 | +0.03(+0.61%) |
Sep 21, 2004 | 4.840 | 4.900 | 4.840 | 4.900 | 2,400 | +0.02(+0.41%) |
Sep 20, 2004 | 4.850 | 4.950 | 4.850 | 4.880 | 3,500 | -0.06(-1.21%) |
Sep 17, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 3,000 | +0.00(+0.00%) |
Sep 16, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 1,000 | +0.07(+1.44%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.850 | 4.870 | 4,700 | +0.03(+0.62%) |
Sep 14, 2004 | 4.850 | 4.870 | 4.840 | 4.840 | 12,000 | -0.02(-0.41%) |
Sep 13, 2004 | 4.860 | 4.870 | 4.860 | 4.860 | 1,300 | -0.01(-0.21%) |
Sep 10, 2004 | 4.960 | 4.990 | 4.870 | 4.870 | 5,400 | -0.02(-0.41%) |
Sep 09, 2004 | 4.890 | 4.990 | 4.890 | 4.890 | 4,800 | -0.01(-0.20%) |
Sep 08, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 3,300 | -0.05(-1.01%) |
Sep 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.01(-0.20%) |
Sep 03, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.06(+1.22%) |
Sep 02, 2004 | 4.910 | 4.910 | 4.900 | 4.900 | 6,000 | -0.04(-0.81%) |