Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.740 | 7.920 | 7.670 | 7.770 | 1,083,600 | +0.09(+1.17%) |
Nov 29, 2004 | 7.710 | 7.890 | 7.600 | 7.680 | 1,199,500 | -0.05(-0.65%) |
Nov 26, 2004 | 7.850 | 7.930 | 7.720 | 7.730 | 346,100 | -0.13(-1.65%) |
Nov 24, 2004 | 7.780 | 8.100 | 7.710 | 7.860 | 966,000 | +0.03(+0.38%) |
Nov 23, 2004 | 7.860 | 8.080 | 7.760 | 7.830 | 1,505,600 | +0.11(+1.42%) |
Nov 22, 2004 | 7.720 | 7.790 | 7.570 | 7.720 | 953,200 | +0.03(+0.39%) |
Nov 19, 2004 | 8.060 | 8.120 | 7.560 | 7.690 | 1,185,100 | -0.43(-5.30%) |
Nov 18, 2004 | 8.120 | 8.240 | 8.020 | 8.120 | 891,600 | -0.15(-1.81%) |
Nov 17, 2004 | 8.180 | 8.270 | 8.100 | 8.270 | 1,388,900 | +0.28(+3.50%) |
Nov 16, 2004 | 8.380 | 8.420 | 7.950 | 7.990 | 2,021,800 | -0.51(-6.00%) |
Nov 15, 2004 | 8.590 | 8.660 | 8.470 | 8.500 | 1,118,500 | -0.27(-3.08%) |
Nov 12, 2004 | 8.650 | 8.800 | 8.550 | 8.770 | 691,900 | +0.18(+2.10%) |
Nov 11, 2004 | 8.570 | 8.680 | 8.390 | 8.590 | 1,049,500 | +0.02(+0.23%) |
Nov 10, 2004 | 8.710 | 8.710 | 8.530 | 8.570 | 657,800 | -0.08(-0.92%) |
Nov 09, 2004 | 8.650 | 8.780 | 8.560 | 8.650 | 576,700 | -0.02(-0.23%) |
Nov 08, 2004 | 8.670 | 8.850 | 8.560 | 8.670 | 909,400 | -0.17(-1.92%) |
Nov 05, 2004 | 8.660 | 8.900 | 8.500 | 8.840 | 1,250,200 | +0.28(+3.27%) |
Nov 04, 2004 | 8.610 | 8.640 | 8.430 | 8.560 | 765,700 | -0.12(-1.38%) |
Nov 03, 2004 | 8.750 | 8.850 | 8.630 | 8.680 | 1,361,400 | +0.12(+1.40%) |
Nov 02, 2004 | 8.440 | 8.720 | 8.400 | 8.560 | 1,414,000 | +0.11(+1.30%) |
Nov 01, 2004 | 8.100 | 8.580 | 8.100 | 8.450 | 870,000 | +0.13(+1.56%) |
Oct 29, 2004 | 8.410 | 8.410 | 8.150 | 8.320 | 1,109,600 | -0.04(-0.48%) |
Oct 28, 2004 | 8.530 | 8.600 | 8.300 | 8.360 | 1,440,000 | -0.28(-3.24%) |
Oct 27, 2004 | 8.660 | 9.110 | 8.450 | 8.640 | 2,333,600 | -0.06(-0.69%) |
Oct 26, 2004 | 8.210 | 8.760 | 8.160 | 8.700 | 1,946,100 | +0.52(+6.36%) |
Oct 25, 2004 | 8.030 | 8.230 | 7.940 | 8.180 | 1,138,500 | +0.20(+2.51%) |
Oct 22, 2004 | 7.990 | 8.270 | 7.800 | 7.980 | 1,998,700 | +0.08(+1.01%) |
Oct 21, 2004 | 7.370 | 7.940 | 7.350 | 7.900 | 1,201,700 | +0.55(+7.48%) |
Oct 20, 2004 | 7.290 | 7.440 | 7.200 | 7.350 | 767,600 | +0.01(+0.14%) |
Oct 19, 2004 | 7.500 | 7.720 | 7.270 | 7.340 | 1,189,200 | -0.05(-0.68%) |
Oct 18, 2004 | 7.190 | 7.480 | 7.070 | 7.390 | 927,300 | +0.17(+2.35%) |
Oct 15, 2004 | 6.850 | 7.310 | 6.840 | 7.220 | 1,547,200 | +0.35(+5.09%) |
Oct 14, 2004 | 6.950 | 7.020 | 6.710 | 6.870 | 892,600 | -0.08(-1.15%) |
Oct 13, 2004 | 6.900 | 7.070 | 6.870 | 6.950 | 1,788,000 | +0.04(+0.58%) |
Oct 12, 2004 | 6.090 | 7.160 | 6.020 | 6.910 | 5,929,000 | -0.22(-3.09%) |
Oct 11, 2004 | 7.170 | 7.170 | 6.960 | 7.130 | 553,600 | -0.02(-0.28%) |
Oct 08, 2004 | 7.220 | 7.290 | 6.940 | 7.150 | 1,316,900 | -0.01(-0.14%) |
Oct 07, 2004 | 7.360 | 7.400 | 7.150 | 7.160 | 967,800 | -0.08(-1.10%) |
Oct 06, 2004 | 6.900 | 7.340 | 6.900 | 7.240 | 1,008,100 | +0.28(+4.02%) |
Oct 05, 2004 | 7.000 | 7.100 | 6.920 | 6.960 | 579,200 | -0.04(-0.57%) |
Oct 04, 2004 | 6.900 | 7.140 | 6.880 | 7.000 | 1,266,400 | +0.15(+2.19%) |
Oct 01, 2004 | 6.710 | 6.890 | 6.650 | 6.850 | 1,056,400 | +0.20(+3.01%) |
Sep 30, 2004 | 6.630 | 6.780 | 6.480 | 6.650 | 1,049,300 | +0.08(+1.22%) |
Sep 29, 2004 | 6.510 | 6.690 | 6.469 | 6.570 | 1,344,700 | +0.02(+0.31%) |
Sep 28, 2004 | 6.410 | 6.550 | 6.360 | 6.550 | 899,800 | +0.15(+2.34%) |
Sep 27, 2004 | 6.300 | 6.570 | 6.300 | 6.400 | 737,200 | -0.01(-0.16%) |
Sep 24, 2004 | 6.540 | 6.670 | 6.410 | 6.410 | 499,500 | -0.13(-1.99%) |
Sep 23, 2004 | 6.250 | 6.640 | 6.200 | 6.540 | 1,292,200 | +0.20(+3.15%) |
Sep 22, 2004 | 6.350 | 6.360 | 6.230 | 6.340 | 1,296,700 | -0.05(-0.78%) |
Sep 21, 2004 | 6.510 | 6.510 | 6.320 | 6.390 | 1,218,800 | -0.00(-0.08%) |
Sep 20, 2004 | 6.380 | 6.550 | 6.270 | 6.395 | 778,200 | +0.01(+0.24%) |
Sep 17, 2004 | 6.340 | 6.550 | 6.070 | 6.380 | 912,500 | +0.11(+1.75%) |
Sep 16, 2004 | 6.200 | 6.360 | 6.120 | 6.270 | 590,500 | +0.15(+2.45%) |
Sep 15, 2004 | 6.290 | 6.300 | 6.070 | 6.120 | 716,500 | -0.22(-3.47%) |
Sep 14, 2004 | 6.350 | 6.430 | 6.160 | 6.340 | 951,400 | -0.10(-1.55%) |
Sep 13, 2004 | 6.450 | 6.530 | 6.350 | 6.440 | 811,300 | +0.09(+1.42%) |
Sep 10, 2004 | 6.110 | 6.420 | 6.003 | 6.350 | 955,800 | +0.24(+3.93%) |
Sep 09, 2004 | 6.090 | 6.180 | 5.850 | 6.110 | 1,081,900 | +0.20(+3.38%) |
Sep 08, 2004 | 5.970 | 6.190 | 5.910 | 5.910 | 789,200 | -0.20(-3.27%) |
Sep 07, 2004 | 5.980 | 6.200 | 5.910 | 6.110 | 898,100 | +0.23(+3.91%) |
Sep 03, 2004 | 6.010 | 6.030 | 5.800 | 5.880 | 526,100 | -0.13(-2.13%) |
Sep 02, 2004 | 5.910 | 6.060 | 5.730 | 6.008 | 543,700 | +0.12(+2.00%) |