Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.000 | 5.270 | 5.000 | 5.270 | 21,600 | -0.13(-2.41%) |
Nov 29, 2004 | 5.500 | 5.500 | 5.280 | 5.400 | 6,100 | -0.05(-0.92%) |
Nov 26, 2004 | 5.250 | 5.490 | 5.250 | 5.450 | 1,100 | +0.11(+2.06%) |
Nov 24, 2004 | 5.250 | 5.350 | 5.000 | 5.340 | 43,100 | +0.21(+4.09%) |
Nov 23, 2004 | 4.900 | 5.250 | 4.900 | 5.130 | 84,800 | -0.12(-2.29%) |
Nov 22, 2004 | 4.970 | 5.490 | 4.950 | 5.250 | 40,300 | -0.25(-4.55%) |
Nov 19, 2004 | 5.500 | 5.540 | 5.490 | 5.500 | 84,800 | -0.21(-3.68%) |
Nov 18, 2004 | 5.600 | 5.810 | 5.220 | 5.710 | 66,400 | +0.00(+0.00%) |
Nov 17, 2004 | 5.740 | 5.910 | 5.350 | 5.710 | 55,400 | +0.41(+7.74%) |
Nov 16, 2004 | 5.250 | 5.600 | 5.250 | 5.300 | 14,900 | -0.06(-1.12%) |
Nov 15, 2004 | 5.700 | 5.700 | 5.280 | 5.360 | 12,500 | +0.01(+0.19%) |
Nov 12, 2004 | 5.550 | 5.850 | 5.340 | 5.350 | 23,700 | -0.05(-0.93%) |
Nov 11, 2004 | 5.750 | 5.750 | 5.300 | 5.400 | 19,600 | -0.20(-3.57%) |
Nov 10, 2004 | 5.630 | 5.630 | 5.310 | 5.600 | 53,300 | +0.00(+0.00%) |
Nov 09, 2004 | 5.450 | 5.600 | 5.410 | 5.600 | 5,700 | -0.02(-0.36%) |
Nov 08, 2004 | 5.300 | 5.620 | 5.300 | 5.620 | 39,600 | +0.22(+4.07%) |
Nov 05, 2004 | 5.340 | 5.480 | 5.320 | 5.400 | 2,800 | -0.02(-0.37%) |
Nov 04, 2004 | 5.400 | 5.500 | 5.400 | 5.420 | 10,700 | +0.01(+0.18%) |
Nov 03, 2004 | 5.480 | 5.490 | 5.260 | 5.410 | 11,400 | +0.03(+0.56%) |
Nov 02, 2004 | 4.990 | 5.400 | 4.990 | 5.380 | 45,300 | +0.13(+2.46%) |
Nov 01, 2004 | 5.640 | 5.640 | 5.010 | 5.251 | 34,600 | +0.00(+0.02%) |
Oct 29, 2004 | 5.000 | 5.280 | 4.990 | 5.250 | 75,200 | +0.18(+3.55%) |
Oct 28, 2004 | 4.920 | 5.410 | 4.920 | 5.070 | 104,600 | +0.27(+5.63%) |
Oct 27, 2004 | 4.800 | 4.900 | 4.680 | 4.800 | 59,100 | +0.20(+4.35%) |
Oct 26, 2004 | 4.470 | 4.740 | 4.370 | 4.600 | 177,200 | +0.12(+2.66%) |
Oct 25, 2004 | 4.540 | 4.650 | 4.480 | 4.481 | 6,700 | +0.13(+3.01%) |
Oct 22, 2004 | 4.350 | 4.360 | 4.350 | 4.350 | 800 | -0.15(-3.33%) |
Oct 21, 2004 | 4.330 | 4.500 | 4.310 | 4.500 | 4,300 | +0.14(+3.21%) |
Oct 20, 2004 | 4.510 | 4.520 | 4.300 | 4.360 | 3,400 | -0.14(-3.11%) |
Oct 19, 2004 | 4.510 | 4.720 | 4.120 | 4.500 | 19,600 | +0.13(+2.97%) |
Oct 18, 2004 | 4.160 | 4.409 | 4.160 | 4.370 | 2,300 | +0.14(+3.33%) |
Oct 15, 2004 | 4.250 | 4.500 | 4.160 | 4.229 | 20,700 | -0.30(-6.64%) |
Oct 14, 2004 | 4.689 | 4.800 | 4.290 | 4.530 | 11,100 | -0.10(-2.16%) |
Oct 13, 2004 | 4.520 | 4.630 | 4.510 | 4.630 | 400 | +0.13(+2.89%) |
Oct 12, 2004 | 4.511 | 4.540 | 4.490 | 4.500 | 13,300 | -0.14(-3.02%) |
Oct 11, 2004 | 4.490 | 4.800 | 4.490 | 4.640 | 5,200 | +0.09(+1.98%) |
Oct 08, 2004 | 4.550 | 4.560 | 4.490 | 4.550 | 4,900 | -0.16(-3.40%) |
Oct 07, 2004 | 4.670 | 4.850 | 4.640 | 4.710 | 16,600 | +0.03(+0.64%) |
Oct 06, 2004 | 4.650 | 4.750 | 4.400 | 4.680 | 21,200 | +0.05(+1.08%) |
Oct 05, 2004 | 4.610 | 4.630 | 4.520 | 4.630 | 48,600 | +0.17(+3.81%) |
Oct 04, 2004 | 4.260 | 4.630 | 4.260 | 4.460 | 67,900 | +0.20(+4.69%) |
Oct 01, 2004 | 4.300 | 4.380 | 4.150 | 4.260 | 229,000 | -0.04(-0.93%) |
Sep 30, 2004 | 4.100 | 4.310 | 4.100 | 4.300 | 220,100 | +0.14(+3.37%) |
Sep 29, 2004 | 4.290 | 4.290 | 4.150 | 4.160 | 12,300 | -0.09(-2.12%) |
Sep 28, 2004 | 4.300 | 4.360 | 4.100 | 4.250 | 154,900 | -0.15(-3.41%) |
Sep 27, 2004 | 4.380 | 4.430 | 4.370 | 4.400 | 6,400 | -0.06(-1.35%) |
Sep 24, 2004 | 4.425 | 4.500 | 4.380 | 4.460 | 343,200 | +0.01(+0.22%) |
Sep 23, 2004 | 4.500 | 4.500 | 4.450 | 4.450 | 12,300 | -0.05(-1.11%) |
Sep 22, 2004 | 4.500 | 4.550 | 4.420 | 4.500 | 16,900 | +0.07(+1.58%) |
Sep 21, 2004 | 4.400 | 4.480 | 4.400 | 4.430 | 23,300 | +0.06(+1.37%) |
Sep 20, 2004 | 4.500 | 4.530 | 4.330 | 4.370 | 19,700 | -0.06(-1.38%) |
Sep 17, 2004 | 4.400 | 4.480 | 4.310 | 4.431 | 19,700 | +0.07(+1.63%) |
Sep 16, 2004 | 4.530 | 4.530 | 4.360 | 4.360 | 40,446 | +0.01(+0.23%) |
Sep 15, 2004 | 4.350 | 4.500 | 4.341 | 4.350 | 69,900 | -0.05(-1.14%) |
Sep 14, 2004 | 4.500 | 4.500 | 4.360 | 4.400 | 215,000 | +0.00(+0.00%) |
Sep 13, 2004 | 4.700 | 4.750 | 4.250 | 4.400 | 285,500 | -0.66(-13.03%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.980 | 5.059 | 35,600 | -0.04(-0.80%) |
Sep 09, 2004 | 5.150 | 5.180 | 4.900 | 5.100 | 145,400 | -0.01(-0.18%) |
Sep 08, 2004 | 5.080 | 5.120 | 5.020 | 5.109 | 36,900 | +0.03(+0.57%) |
Sep 07, 2004 | 5.130 | 5.220 | 5.050 | 5.080 | 37,700 | -0.07(-1.36%) |
Sep 03, 2004 | 5.200 | 5.300 | 5.140 | 5.150 | 75,300 | -0.05(-0.96%) |
Sep 02, 2004 | 5.210 | 5.390 | 5.200 | 5.200 | 12,900 | -0.04(-0.76%) |