Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.00 | 10.18 | 9.500 | 9.570 | 392,700 | -0.26(-2.64%) |
Nov 29, 2004 | 9.760 | 10.05 | 9.670 | 9.830 | 306,300 | +0.13(+1.34%) |
Nov 26, 2004 | 9.950 | 10.00 | 9.600 | 9.700 | 192,900 | +0.04(+0.41%) |
Nov 24, 2004 | 9.700 | 9.800 | 9.500 | 9.660 | 467,200 | +0.34(+3.65%) |
Nov 23, 2004 | 9.100 | 9.350 | 8.970 | 9.320 | 659,700 | +0.35(+3.90%) |
Nov 22, 2004 | 8.020 | 9.100 | 8.020 | 8.970 | 500,800 | +0.71(+8.60%) |
Nov 19, 2004 | 8.360 | 8.500 | 8.160 | 8.260 | 113,300 | -0.24(-2.82%) |
Nov 18, 2004 | 8.210 | 8.600 | 8.210 | 8.500 | 124,500 | +0.23(+2.78%) |
Nov 17, 2004 | 8.540 | 8.930 | 8.220 | 8.270 | 289,300 | -0.23(-2.71%) |
Nov 16, 2004 | 7.890 | 8.560 | 7.820 | 8.500 | 326,500 | +0.62(+7.87%) |
Nov 15, 2004 | 7.990 | 7.990 | 7.620 | 7.880 | 129,100 | +0.18(+2.34%) |
Nov 12, 2004 | 7.490 | 7.720 | 7.250 | 7.700 | 137,400 | +0.31(+4.19%) |
Nov 11, 2004 | 7.390 | 7.450 | 7.260 | 7.390 | 58,800 | +0.10(+1.39%) |
Nov 10, 2004 | 7.110 | 7.480 | 7.110 | 7.289 | 114,500 | +0.04(+0.54%) |
Nov 09, 2004 | 7.300 | 7.400 | 7.010 | 7.250 | 122,600 | +0.15(+2.11%) |
Nov 08, 2004 | 7.000 | 7.140 | 6.950 | 7.100 | 94,100 | +0.10(+1.43%) |
Nov 05, 2004 | 7.000 | 7.140 | 6.920 | 7.000 | 77,100 | +0.07(+1.01%) |
Nov 04, 2004 | 7.230 | 7.230 | 6.900 | 6.930 | 86,700 | +0.00(+0.00%) |
Nov 03, 2004 | 7.160 | 7.160 | 6.850 | 6.930 | 80,300 | +0.00(+0.00%) |
Nov 02, 2004 | 6.790 | 7.060 | 6.640 | 6.930 | 165,700 | +0.25(+3.74%) |
Nov 01, 2004 | 6.600 | 6.790 | 6.500 | 6.680 | 73,800 | -0.04(-0.60%) |
Oct 29, 2004 | 6.710 | 6.880 | 6.680 | 6.720 | 77,100 | +0.02(+0.30%) |
Oct 28, 2004 | 6.350 | 6.840 | 6.340 | 6.700 | 87,200 | +0.31(+4.85%) |
Oct 27, 2004 | 6.270 | 6.530 | 6.270 | 6.390 | 75,300 | +0.07(+1.09%) |
Oct 26, 2004 | 6.630 | 6.690 | 6.260 | 6.321 | 117,000 | -0.37(-5.52%) |
Oct 25, 2004 | 6.900 | 6.940 | 6.680 | 6.690 | 55,800 | -0.21(-3.04%) |
Oct 22, 2004 | 6.859 | 6.970 | 6.780 | 6.900 | 73,200 | +0.05(+0.73%) |
Oct 21, 2004 | 6.800 | 6.950 | 6.720 | 6.850 | 148,600 | +0.08(+1.18%) |
Oct 20, 2004 | 6.900 | 6.900 | 6.760 | 6.770 | 50,300 | -0.08(-1.17%) |
Oct 19, 2004 | 6.770 | 6.900 | 6.600 | 6.850 | 118,700 | +0.20(+3.01%) |
Oct 18, 2004 | 6.600 | 6.699 | 6.520 | 6.650 | 93,700 | -0.06(-0.89%) |
Oct 15, 2004 | 6.860 | 6.950 | 6.710 | 6.710 | 81,100 | -0.23(-3.31%) |
Oct 14, 2004 | 6.900 | 7.000 | 6.650 | 6.940 | 172,900 | +0.09(+1.31%) |
Oct 13, 2004 | 7.600 | 7.620 | 6.850 | 6.850 | 440,200 | -0.17(-2.42%) |
Oct 12, 2004 | 6.850 | 7.090 | 6.750 | 7.020 | 247,200 | +0.02(+0.29%) |
Oct 11, 2004 | 7.120 | 7.130 | 6.710 | 7.000 | 152,700 | -0.08(-1.13%) |
Oct 08, 2004 | 7.150 | 7.390 | 7.000 | 7.080 | 157,300 | -0.24(-3.28%) |
Oct 07, 2004 | 7.440 | 7.560 | 7.150 | 7.320 | 128,800 | -0.14(-1.88%) |
Oct 06, 2004 | 7.290 | 7.580 | 7.290 | 7.460 | 95,400 | -0.01(-0.13%) |
Oct 05, 2004 | 7.200 | 7.490 | 7.200 | 7.470 | 89,400 | +0.06(+0.81%) |
Oct 04, 2004 | 7.420 | 7.540 | 7.130 | 7.410 | 137,000 | +0.18(+2.49%) |
Oct 01, 2004 | 7.200 | 7.450 | 7.100 | 7.230 | 107,700 | +0.11(+1.54%) |
Sep 30, 2004 | 6.910 | 7.220 | 6.800 | 7.120 | 105,400 | +0.12(+1.71%) |
Sep 29, 2004 | 7.010 | 7.340 | 6.760 | 7.000 | 188,700 | -0.04(-0.57%) |
Sep 28, 2004 | 7.211 | 7.240 | 6.900 | 7.040 | 118,900 | -0.05(-0.71%) |
Sep 27, 2004 | 7.610 | 7.610 | 7.000 | 7.090 | 76,500 | -0.37(-4.96%) |
Sep 24, 2004 | 7.630 | 7.760 | 7.250 | 7.460 | 125,500 | -0.01(-0.13%) |
Sep 23, 2004 | 7.960 | 8.180 | 7.250 | 7.470 | 639,300 | -0.33(-4.23%) |
Sep 22, 2004 | 6.620 | 7.990 | 6.480 | 7.800 | 681,800 | +1.05(+15.56%) |
Sep 21, 2004 | 6.720 | 6.790 | 6.670 | 6.750 | 53,400 | +0.14(+2.12%) |
Sep 20, 2004 | 6.710 | 6.750 | 6.610 | 6.610 | 58,400 | -0.07(-1.05%) |
Sep 17, 2004 | 6.750 | 6.750 | 6.600 | 6.680 | 38,400 | -0.07(-1.04%) |
Sep 16, 2004 | 6.700 | 6.780 | 6.570 | 6.750 | 49,200 | +0.19(+2.90%) |
Sep 15, 2004 | 6.820 | 6.820 | 6.550 | 6.560 | 79,500 | -0.07(-1.06%) |
Sep 14, 2004 | 6.700 | 6.890 | 6.520 | 6.630 | 83,200 | -0.07(-1.04%) |
Sep 13, 2004 | 6.740 | 6.970 | 6.650 | 6.700 | 130,100 | +0.11(+1.67%) |
Sep 10, 2004 | 6.710 | 6.710 | 6.150 | 6.590 | 129,244 | +0.11(+1.70%) |
Sep 09, 2004 | 5.650 | 6.640 | 5.650 | 6.480 | 162,400 | +0.81(+14.29%) |
Sep 08, 2004 | 5.750 | 5.880 | 5.660 | 5.670 | 46,800 | -0.10(-1.73%) |
Sep 07, 2004 | 5.810 | 5.860 | 5.660 | 5.770 | 36,211 | -0.02(-0.35%) |
Sep 03, 2004 | 5.770 | 5.810 | 5.600 | 5.790 | 26,600 | -0.04(-0.69%) |
Sep 02, 2004 | 5.950 | 5.950 | 5.720 | 5.830 | 37,600 | +0.15(+2.64%) |