Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.550 | 6.650 | 6.550 | 6.630 | 21,200 | +0.08(+1.22%) |
Nov 29, 2004 | 6.630 | 6.670 | 6.510 | 6.550 | 24,200 | -0.09(-1.36%) |
Nov 26, 2004 | 6.740 | 6.740 | 6.630 | 6.640 | 6,500 | -0.06(-0.90%) |
Nov 24, 2004 | 6.770 | 6.800 | 6.660 | 6.700 | 30,100 | -0.05(-0.74%) |
Nov 23, 2004 | 6.740 | 6.790 | 6.660 | 6.750 | 22,700 | +0.01(+0.15%) |
Nov 22, 2004 | 6.680 | 6.750 | 6.570 | 6.740 | 21,800 | +0.09(+1.35%) |
Nov 19, 2004 | 6.270 | 6.650 | 6.270 | 6.650 | 22,800 | +0.38(+6.06%) |
Nov 18, 2004 | 6.510 | 6.510 | 6.260 | 6.270 | 33,700 | -0.28(-4.27%) |
Nov 17, 2004 | 6.650 | 6.690 | 6.500 | 6.550 | 26,800 | -0.11(-1.65%) |
Nov 16, 2004 | 6.560 | 6.660 | 6.500 | 6.660 | 13,700 | +0.10(+1.52%) |
Nov 15, 2004 | 6.700 | 6.700 | 6.560 | 6.560 | 15,000 | -0.11(-1.65%) |
Nov 12, 2004 | 6.690 | 6.720 | 6.630 | 6.670 | 12,400 | +0.01(+0.15%) |
Nov 11, 2004 | 6.680 | 6.730 | 6.600 | 6.660 | 5,800 | -0.03(-0.45%) |
Nov 10, 2004 | 6.840 | 6.870 | 6.640 | 6.690 | 29,100 | -0.15(-2.19%) |
Nov 09, 2004 | 6.600 | 6.840 | 6.600 | 6.840 | 30,200 | +0.21(+3.17%) |
Nov 08, 2004 | 6.650 | 6.730 | 6.610 | 6.630 | 16,900 | +0.00(+0.00%) |
Nov 05, 2004 | 6.530 | 6.690 | 6.530 | 6.630 | 38,400 | +0.09(+1.38%) |
Nov 04, 2004 | 6.690 | 6.720 | 6.520 | 6.540 | 56,900 | -0.08(-1.21%) |
Nov 03, 2004 | 6.710 | 6.790 | 6.600 | 6.620 | 25,600 | -0.02(-0.30%) |
Nov 02, 2004 | 6.560 | 6.650 | 6.470 | 6.640 | 48,100 | +0.11(+1.68%) |
Nov 01, 2004 | 6.450 | 6.530 | 6.450 | 6.530 | 13,100 | +0.00(+0.00%) |
Oct 29, 2004 | 6.500 | 6.540 | 6.390 | 6.530 | 35,400 | +0.04(+0.62%) |
Oct 28, 2004 | 6.470 | 6.510 | 6.410 | 6.490 | 13,300 | +0.05(+0.78%) |
Oct 27, 2004 | 6.320 | 6.470 | 6.280 | 6.440 | 30,700 | +0.14(+2.22%) |
Oct 26, 2004 | 6.250 | 6.380 | 6.250 | 6.300 | 38,400 | +0.05(+0.80%) |
Oct 25, 2004 | 6.220 | 6.270 | 6.180 | 6.250 | 35,800 | +0.01(+0.16%) |
Oct 22, 2004 | 6.080 | 6.330 | 6.080 | 6.240 | 34,900 | +0.17(+2.80%) |
Oct 21, 2004 | 6.150 | 6.160 | 6.040 | 6.070 | 13,600 | -0.17(-2.72%) |
Oct 20, 2004 | 6.120 | 6.250 | 6.120 | 6.240 | 14,000 | +0.13(+2.13%) |
Oct 19, 2004 | 6.200 | 6.230 | 6.060 | 6.110 | 37,600 | -0.07(-1.13%) |
Oct 18, 2004 | 6.360 | 6.360 | 6.170 | 6.180 | 13,000 | -0.20(-3.13%) |
Oct 15, 2004 | 6.420 | 6.430 | 6.360 | 6.380 | 5,100 | -0.04(-0.62%) |
Oct 14, 2004 | 6.460 | 6.460 | 6.390 | 6.420 | 5,700 | -0.06(-0.93%) |
Oct 13, 2004 | 6.490 | 6.550 | 6.300 | 6.480 | 39,000 | -0.07(-1.07%) |
Oct 12, 2004 | 6.600 | 6.700 | 6.550 | 6.550 | 10,100 | -0.11(-1.65%) |
Oct 11, 2004 | 6.630 | 6.750 | 6.610 | 6.660 | 3,800 | -0.01(-0.15%) |
Oct 08, 2004 | 6.680 | 6.710 | 6.660 | 6.670 | 9,900 | +0.07(+1.06%) |
Oct 07, 2004 | 6.710 | 6.710 | 6.600 | 6.600 | 7,800 | -0.14(-2.08%) |
Oct 06, 2004 | 6.720 | 6.740 | 6.710 | 6.740 | 1,900 | +0.00(+0.00%) |
Oct 05, 2004 | 6.620 | 6.780 | 6.620 | 6.740 | 15,500 | +0.09(+1.35%) |
Oct 04, 2004 | 6.640 | 6.730 | 6.640 | 6.650 | 10,900 | +0.01(+0.15%) |
Oct 01, 2004 | 6.670 | 6.760 | 6.620 | 6.640 | 32,600 | -0.08(-1.19%) |
Sep 30, 2004 | 6.560 | 6.800 | 6.560 | 6.720 | 31,300 | +0.17(+2.60%) |
Sep 29, 2004 | 6.450 | 6.550 | 6.450 | 6.550 | 23,500 | +0.06(+0.92%) |
Sep 28, 2004 | 6.450 | 6.530 | 6.450 | 6.490 | 32,200 | +0.03(+0.46%) |
Sep 27, 2004 | 6.490 | 6.500 | 6.460 | 6.460 | 12,900 | -0.02(-0.31%) |
Sep 24, 2004 | 6.470 | 6.520 | 6.400 | 6.480 | 29,500 | -0.01(-0.15%) |
Sep 23, 2004 | 6.480 | 6.490 | 6.450 | 6.490 | 4,400 | +0.03(+0.46%) |
Sep 22, 2004 | 6.330 | 6.530 | 6.330 | 6.460 | 13,700 | +0.14(+2.22%) |
Sep 21, 2004 | 6.300 | 6.320 | 6.230 | 6.320 | 14,700 | +0.07(+1.12%) |
Sep 20, 2004 | 6.370 | 6.380 | 6.250 | 6.250 | 10,400 | -0.13(-2.04%) |
Sep 17, 2004 | 6.450 | 6.450 | 6.270 | 6.380 | 7,800 | -0.10(-1.54%) |
Sep 16, 2004 | 6.490 | 6.520 | 6.380 | 6.480 | 18,900 | +0.02(+0.31%) |
Sep 15, 2004 | 6.570 | 6.600 | 6.450 | 6.460 | 25,200 | -0.18(-2.71%) |
Sep 14, 2004 | 6.560 | 6.700 | 6.560 | 6.640 | 39,400 | +0.07(+1.07%) |
Sep 13, 2004 | 6.690 | 6.690 | 6.550 | 6.570 | 9,900 | -0.15(-2.23%) |
Sep 10, 2004 | 6.690 | 6.730 | 6.690 | 6.720 | 20,100 | +0.05(+0.75%) |
Sep 09, 2004 | 6.590 | 6.700 | 6.590 | 6.670 | 22,700 | +0.07(+1.06%) |
Sep 08, 2004 | 6.650 | 6.650 | 6.580 | 6.600 | 9,200 | -0.07(-1.05%) |
Sep 07, 2004 | 6.500 | 6.670 | 6.500 | 6.670 | 37,400 | +0.13(+1.99%) |
Sep 03, 2004 | 6.480 | 6.570 | 6.460 | 6.540 | 18,200 | +0.05(+0.77%) |
Sep 02, 2004 | 6.490 | 6.510 | 6.460 | 6.490 | 74,600 | +0.03(+0.46%) |