Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13979 | 14111 | 13975 | 14067 | 314,580,192 | +0.00(+0.00%) |
Nov 29, 2004 | 13979 | 14111 | 13975 | 14067 | 0 | +171.90(+1.24%) |
Nov 27, 2004 | 13922 | 14009 | 13856 | 13895 | 396,691,392 | -31.60(-0.23%) |
Nov 26, 2004 | 14009 | 14055 | 13868 | 13927 | 357,165,408 | -70.40(-0.50%) |
Nov 25, 2004 | 14001 | 14092 | 13942 | 13997 | 435,074,816 | -26.30(-0.19%) |
Nov 24, 2004 | 13809 | 14049 | 13784 | 14023 | 429,572,800 | +222.70(+1.61%) |
Nov 23, 2004 | 13647 | 13804 | 13630 | 13801 | 296,837,184 | +0.00(+0.00%) |
Nov 22, 2004 | 13647 | 13804 | 13630 | 13801 | 0 | +12.90(+0.09%) |
Nov 20, 2004 | 13853 | 13871 | 13751 | 13788 | 289,249,792 | -12.10(-0.09%) |
Nov 19, 2004 | 13854 | 13883 | 13785 | 13800 | 346,010,400 | -25.20(-0.18%) |
Nov 18, 2004 | 13787 | 13859 | 13770 | 13825 | 469,039,200 | +78.90(+0.57%) |
Nov 17, 2004 | 13927 | 13927 | 13727 | 13746 | 559,131,008 | -186.10(-1.34%) |
Nov 16, 2004 | 13907 | 13951 | 13888 | 13932 | 458,188,416 | +0.00(+0.00%) |
Nov 15, 2004 | 13907 | 13951 | 13888 | 13932 | 0 | +147.70(+1.07%) |
Nov 13, 2004 | 13750 | 13822 | 13748 | 13784 | 432,967,616 | +160.00(+1.17%) |
Nov 12, 2004 | 13657 | 13685 | 13587 | 13624 | 431,508,800 | -47.90(-0.35%) |
Nov 11, 2004 | 13564 | 13672 | 13530 | 13672 | 388,796,992 | +155.70(+1.15%) |
Nov 10, 2004 | 13542 | 13579 | 13486 | 13517 | 256,349,200 | -44.80(-0.33%) |
Nov 09, 2004 | 13536 | 13574 | 13464 | 13562 | 258,320,800 | +0.00(+0.00%) |
Nov 08, 2004 | 13536 | 13574 | 13464 | 13562 | 0 | +66.50(+0.49%) |
Nov 06, 2004 | 13498 | 13537 | 13461 | 13495 | 362,388,800 | +125.90(+0.94%) |
Nov 05, 2004 | 13486 | 13486 | 13320 | 13369 | 308,467,584 | -28.60(-0.21%) |
Nov 04, 2004 | 13316 | 13427 | 13270 | 13398 | 352,713,984 | +89.00(+0.67%) |
Nov 03, 2004 | 13160 | 13313 | 13160 | 13309 | 386,278,016 | +214.50(+1.64%) |
Nov 02, 2004 | 13039 | 13105 | 13001 | 13094 | 198,432,400 | +0.00(+0.00%) |