Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.920 | 6.920 | 6.760 | 6.780 | 1,300 | -0.04(-0.59%) |
Nov 29, 2004 | 6.900 | 7.020 | 6.800 | 6.820 | 10,100 | +0.01(+0.15%) |
Nov 26, 2004 | 6.910 | 6.910 | 6.790 | 6.810 | 6,900 | +0.13(+1.95%) |
Nov 24, 2004 | 6.709 | 6.900 | 6.680 | 6.680 | 8,000 | +0.07(+1.06%) |
Nov 23, 2004 | 6.650 | 6.700 | 6.480 | 6.610 | 7,800 | -0.06(-0.90%) |
Nov 22, 2004 | 6.900 | 6.900 | 6.520 | 6.670 | 8,900 | -0.01(-0.15%) |
Nov 19, 2004 | 7.000 | 7.050 | 6.520 | 6.680 | 14,900 | -0.39(-5.52%) |
Nov 18, 2004 | 7.080 | 7.100 | 7.000 | 7.070 | 5,900 | -0.06(-0.84%) |
Nov 17, 2004 | 7.250 | 7.300 | 7.060 | 7.130 | 9,400 | -0.07(-0.97%) |
Nov 16, 2004 | 7.031 | 7.330 | 7.031 | 7.200 | 2,400 | +0.12(+1.69%) |
Nov 15, 2004 | 7.070 | 7.240 | 7.060 | 7.080 | 4,000 | -0.01(-0.14%) |
Nov 12, 2004 | 7.150 | 7.200 | 7.090 | 7.090 | 3,000 | -0.01(-0.14%) |
Nov 11, 2004 | 7.310 | 7.480 | 7.071 | 7.100 | 5,600 | -0.25(-3.40%) |
Nov 10, 2004 | 7.480 | 7.480 | 7.350 | 7.350 | 3,400 | -0.05(-0.68%) |
Nov 09, 2004 | 7.380 | 7.480 | 7.380 | 7.400 | 3,900 | +0.01(+0.14%) |
Nov 08, 2004 | 7.150 | 7.440 | 6.940 | 7.390 | 3,900 | +0.20(+2.78%) |
Nov 05, 2004 | 7.250 | 7.280 | 7.190 | 7.190 | 1,700 | -0.01(-0.14%) |
Nov 04, 2004 | 7.230 | 7.230 | 7.130 | 7.200 | 3,600 | -0.03(-0.41%) |
Nov 03, 2004 | 7.310 | 7.410 | 7.160 | 7.230 | 13,000 | -0.13(-1.77%) |
Nov 02, 2004 | 7.371 | 7.580 | 7.360 | 7.360 | 2,200 | -0.23(-3.03%) |
Nov 01, 2004 | 7.599 | 7.600 | 7.320 | 7.590 | 3,200 | -0.04(-0.52%) |
Oct 29, 2004 | 7.470 | 7.630 | 7.370 | 7.630 | 1,200 | +0.00(+0.00%) |
Oct 28, 2004 | 7.640 | 7.640 | 7.200 | 7.630 | 17,800 | -0.01(-0.13%) |
Oct 27, 2004 | 6.851 | 7.640 | 6.851 | 7.640 | 16,700 | +0.74(+10.72%) |
Oct 26, 2004 | 7.350 | 7.500 | 6.900 | 6.900 | 15,100 | -0.10(-1.43%) |
Oct 25, 2004 | 7.110 | 7.110 | 6.930 | 7.000 | 5,000 | -0.11(-1.55%) |
Oct 22, 2004 | 7.320 | 7.450 | 7.110 | 7.110 | 5,900 | -0.44(-5.83%) |
Oct 21, 2004 | 7.330 | 7.550 | 7.200 | 7.550 | 1,600 | +0.01(+0.13%) |
Oct 20, 2004 | 7.220 | 7.540 | 7.220 | 7.540 | 1,100 | +0.11(+1.48%) |
Oct 19, 2004 | 7.470 | 7.470 | 7.210 | 7.430 | 4,700 | -0.04(-0.54%) |
Oct 18, 2004 | 7.460 | 7.500 | 7.210 | 7.470 | 2,900 | -0.26(-3.36%) |
Oct 15, 2004 | 7.580 | 7.760 | 7.470 | 7.730 | 3,700 | -0.02(-0.26%) |
Oct 14, 2004 | 7.340 | 7.750 | 7.260 | 7.750 | 4,300 | +0.08(+1.04%) |
Oct 13, 2004 | 7.460 | 7.670 | 7.260 | 7.670 | 6,500 | +0.01(+0.13%) |
Oct 12, 2004 | 7.560 | 7.700 | 7.500 | 7.660 | 2,200 | +0.03(+0.39%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.450 | 7.630 | 3,400 | -0.02(-0.26%) |
Oct 08, 2004 | 7.870 | 7.870 | 7.650 | 7.650 | 5,200 | -0.15(-1.92%) |
Oct 07, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 1,900 | +0.00(+0.00%) |
Oct 05, 2004 | 7.800 | 7.800 | 7.780 | 7.800 | 10,200 | -0.05(-0.64%) |
Oct 04, 2004 | 7.800 | 7.900 | 7.800 | 7.850 | 29,800 | +0.05(+0.64%) |
Oct 01, 2004 | 7.800 | 7.800 | 7.650 | 7.800 | 46,900 | +0.00(+0.00%) |
Sep 30, 2004 | 7.800 | 7.950 | 7.730 | 7.800 | 142,500 | +0.00(+0.00%) |
Sep 29, 2004 | 7.980 | 8.000 | 7.600 | 7.800 | 87,800 | +0.57(+7.88%) |
Sep 28, 2004 | 7.390 | 7.900 | 7.230 | 7.230 | 19,700 | +0.03(+0.43%) |
Sep 27, 2004 | 7.250 | 7.250 | 7.031 | 7.199 | 5,200 | +0.20(+2.84%) |
Sep 24, 2004 | 7.020 | 7.250 | 7.000 | 7.000 | 1,800 | -0.25(-3.45%) |
Sep 23, 2004 | 7.020 | 7.250 | 7.020 | 7.250 | 5,300 | +0.16(+2.26%) |
Sep 22, 2004 | 7.020 | 7.200 | 7.000 | 7.090 | 11,100 | -0.16(-2.21%) |
Sep 21, 2004 | 7.410 | 7.581 | 7.250 | 7.250 | 3,200 | -0.24(-3.20%) |
Sep 20, 2004 | 7.800 | 7.800 | 7.300 | 7.490 | 6,800 | -0.26(-3.35%) |
Sep 17, 2004 | 7.810 | 7.810 | 7.650 | 7.750 | 3,100 | +0.04(+0.52%) |
Sep 16, 2004 | 7.900 | 7.900 | 7.710 | 7.710 | 2,600 | -0.24(-3.02%) |
Sep 15, 2004 | 7.890 | 7.950 | 7.690 | 7.950 | 15,600 | +0.19(+2.45%) |
Sep 14, 2004 | 7.750 | 7.950 | 7.600 | 7.760 | 29,300 | +0.00(+0.00%) |
Sep 13, 2004 | 7.360 | 7.920 | 7.210 | 7.760 | 18,800 | +0.35(+4.72%) |
Sep 10, 2004 | 7.350 | 7.600 | 7.260 | 7.410 | 3,600 | +0.02(+0.27%) |
Sep 09, 2004 | 7.500 | 7.500 | 7.310 | 7.390 | 11,100 | +0.00(+0.00%) |
Sep 08, 2004 | 7.500 | 7.500 | 7.350 | 7.390 | 18,200 | -0.01(-0.14%) |
Sep 07, 2004 | 7.460 | 7.810 | 7.350 | 7.400 | 23,600 | -0.05(-0.67%) |
Sep 03, 2004 | 7.110 | 7.450 | 7.110 | 7.450 | 24,200 | +0.50(+7.19%) |
Sep 02, 2004 | 6.940 | 7.090 | 6.500 | 6.950 | 7,700 | +0.06(+0.87%) |