Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.990 | 6.080 | 5.870 | 5.930 | 470,000 | -0.01(-0.17%) |
Nov 29, 2004 | 6.180 | 6.300 | 5.900 | 5.940 | 705,100 | -0.16(-2.62%) |
Nov 26, 2004 | 6.080 | 6.180 | 6.080 | 6.100 | 130,600 | -0.02(-0.33%) |
Nov 24, 2004 | 6.120 | 6.200 | 5.990 | 6.120 | 900,700 | +0.15(+2.51%) |
Nov 23, 2004 | 5.680 | 5.980 | 5.500 | 5.970 | 1,047,000 | +0.38(+6.80%) |
Nov 22, 2004 | 5.560 | 5.690 | 5.450 | 5.590 | 393,500 | -0.01(-0.18%) |
Nov 19, 2004 | 5.720 | 5.770 | 5.550 | 5.600 | 361,400 | -0.22(-3.78%) |
Nov 18, 2004 | 5.750 | 5.880 | 5.700 | 5.820 | 270,800 | +0.02(+0.34%) |
Nov 17, 2004 | 5.590 | 5.900 | 5.570 | 5.800 | 595,100 | +0.34(+6.23%) |
Nov 16, 2004 | 5.600 | 5.620 | 5.410 | 5.460 | 254,500 | -0.16(-2.85%) |
Nov 15, 2004 | 5.260 | 5.660 | 5.260 | 5.620 | 522,200 | +0.32(+6.04%) |
Nov 12, 2004 | 5.350 | 5.380 | 5.260 | 5.300 | 321,500 | -0.08(-1.49%) |
Nov 11, 2004 | 5.260 | 5.400 | 5.250 | 5.380 | 372,000 | +0.11(+2.09%) |
Nov 10, 2004 | 5.230 | 5.370 | 5.230 | 5.270 | 211,900 | -0.05(-0.94%) |
Nov 09, 2004 | 5.370 | 5.500 | 5.300 | 5.320 | 428,900 | -0.09(-1.66%) |
Nov 08, 2004 | 5.350 | 5.510 | 5.350 | 5.410 | 676,500 | +0.09(+1.69%) |
Nov 05, 2004 | 4.960 | 5.390 | 4.940 | 5.320 | 1,923,200 | +0.35(+7.04%) |
Nov 04, 2004 | 4.970 | 5.030 | 4.920 | 4.970 | 697,800 | -0.06(-1.19%) |
Nov 03, 2004 | 5.250 | 5.350 | 4.990 | 5.030 | 667,400 | -0.17(-3.27%) |
Nov 02, 2004 | 5.100 | 5.310 | 5.050 | 5.200 | 506,500 | +0.12(+2.36%) |
Nov 01, 2004 | 5.000 | 5.130 | 4.950 | 5.080 | 334,900 | +0.03(+0.59%) |
Oct 29, 2004 | 5.000 | 5.060 | 4.960 | 5.050 | 242,300 | +0.03(+0.60%) |
Oct 28, 2004 | 4.820 | 5.070 | 4.820 | 5.020 | 450,900 | +0.12(+2.45%) |
Oct 27, 2004 | 4.901 | 4.960 | 4.850 | 4.900 | 734,100 | -0.05(-1.01%) |
Oct 26, 2004 | 5.030 | 5.030 | 4.890 | 4.950 | 463,400 | -0.05(-1.00%) |
Oct 25, 2004 | 4.950 | 5.120 | 4.950 | 5.000 | 631,700 | +0.00(+0.00%) |
Oct 22, 2004 | 5.220 | 5.220 | 4.900 | 5.000 | 677,600 | -0.22(-4.21%) |
Oct 21, 2004 | 4.910 | 5.270 | 4.880 | 5.220 | 1,218,000 | +0.17(+3.37%) |
Oct 20, 2004 | 5.070 | 5.200 | 5.010 | 5.050 | 776,000 | -0.15(-2.88%) |
Oct 19, 2004 | 5.200 | 5.360 | 5.160 | 5.200 | 461,000 | -0.02(-0.38%) |
Oct 18, 2004 | 5.020 | 5.250 | 5.020 | 5.220 | 718,300 | +0.13(+2.55%) |
Oct 15, 2004 | 5.070 | 5.150 | 5.040 | 5.090 | 489,300 | +0.03(+0.59%) |
Oct 14, 2004 | 4.920 | 5.090 | 4.860 | 5.060 | 807,600 | +0.19(+3.90%) |
Oct 13, 2004 | 5.020 | 5.040 | 4.830 | 4.870 | 1,105,800 | -0.03(-0.61%) |
Oct 12, 2004 | 4.980 | 4.980 | 4.870 | 4.900 | 763,500 | -0.17(-3.35%) |
Oct 11, 2004 | 5.100 | 5.120 | 4.950 | 5.070 | 480,700 | -0.06(-1.17%) |
Oct 08, 2004 | 5.120 | 5.190 | 5.000 | 5.130 | 561,900 | -0.06(-1.16%) |
Oct 07, 2004 | 5.140 | 5.320 | 5.130 | 5.190 | 926,700 | +0.03(+0.58%) |
Oct 06, 2004 | 5.230 | 5.300 | 5.140 | 5.160 | 640,700 | -0.04(-0.77%) |
Oct 05, 2004 | 5.230 | 5.280 | 5.110 | 5.200 | 622,800 | -0.10(-1.89%) |
Oct 04, 2004 | 5.500 | 5.620 | 5.240 | 5.300 | 927,800 | -0.14(-2.57%) |
Oct 01, 2004 | 4.780 | 5.490 | 4.780 | 5.440 | 1,318,500 | +0.67(+14.05%) |
Sep 30, 2004 | 4.900 | 5.000 | 4.750 | 4.770 | 907,400 | -0.15(-3.05%) |
Sep 29, 2004 | 4.920 | 5.030 | 4.800 | 4.920 | 620,600 | +0.05(+1.03%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.750 | 4.870 | 353,200 | +0.07(+1.46%) |
Sep 27, 2004 | 4.780 | 4.940 | 4.760 | 4.800 | 518,500 | -0.09(-1.84%) |
Sep 24, 2004 | 4.670 | 5.110 | 4.600 | 4.890 | 2,433,400 | -0.19(-3.74%) |
Sep 23, 2004 | 5.070 | 5.190 | 5.000 | 5.080 | 294,100 | -0.02(-0.39%) |
Sep 22, 2004 | 5.310 | 5.310 | 5.040 | 5.100 | 504,700 | -0.24(-4.49%) |
Sep 21, 2004 | 5.100 | 5.340 | 5.020 | 5.340 | 496,600 | +0.19(+3.69%) |
Sep 20, 2004 | 4.970 | 5.200 | 4.910 | 5.150 | 491,800 | +0.15(+3.00%) |
Sep 17, 2004 | 5.100 | 5.280 | 4.970 | 5.000 | 510,000 | -0.06(-1.19%) |
Sep 16, 2004 | 4.950 | 5.090 | 4.920 | 5.060 | 321,700 | +0.08(+1.61%) |
Sep 15, 2004 | 4.970 | 5.040 | 4.880 | 4.980 | 523,400 | -0.04(-0.80%) |
Sep 14, 2004 | 5.120 | 5.170 | 4.960 | 5.020 | 426,400 | -0.16(-3.09%) |
Sep 13, 2004 | 5.100 | 5.220 | 5.000 | 5.180 | 457,100 | +0.07(+1.37%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.930 | 5.110 | 552,300 | +0.04(+0.79%) |
Sep 09, 2004 | 4.800 | 5.080 | 4.750 | 5.070 | 711,100 | +0.28(+5.85%) |
Sep 08, 2004 | 4.890 | 4.970 | 4.750 | 4.790 | 288,800 | -0.10(-2.04%) |
Sep 07, 2004 | 4.880 | 5.000 | 4.850 | 4.890 | 315,222 | +0.01(+0.20%) |
Sep 03, 2004 | 4.910 | 5.020 | 4.760 | 4.880 | 361,700 | -0.07(-1.41%) |
Sep 02, 2004 | 5.050 | 5.050 | 4.910 | 4.950 | 390,200 | +0.00(+0.00%) |