Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1008 | 1022 | 998.50 | 1007 | 25,088 | -1.25(-0.12%) |
Nov 29, 2004 | 1049 | 1049 | 1002 | 1008 | 34,932 | -40.50(-3.86%) |
Nov 26, 2004 | 1049 | 1060 | 1034 | 1048 | 8,260 | -0.25(-0.02%) |
Nov 24, 2004 | 1021 | 1053 | 1021 | 1049 | 23,468 | +20.50(+1.99%) |
Nov 23, 2004 | 1025 | 1040 | 1003 | 1028 | 26,080 | +3.25(+0.32%) |
Nov 22, 2004 | 1021 | 1026 | 1008 | 1025 | 20,364 | +12.50(+1.23%) |
Nov 19, 2004 | 1049 | 1049 | 1002 | 1012 | 27,924 | -32.50(-3.11%) |
Nov 18, 2004 | 1045 | 1056 | 1035 | 1045 | 20,840 | +6.50(+0.63%) |
Nov 17, 2004 | 1028 | 1047 | 1019 | 1038 | 26,704 | +27.00(+2.67%) |
Nov 16, 2004 | 1030 | 1031 | 1009 | 1012 | 21,404 | -26.75(-2.58%) |
Nov 15, 2004 | 1023 | 1052 | 1010 | 1038 | 44,856 | +18.00(+1.76%) |
Nov 12, 2004 | 993.75 | 1027 | 990.00 | 1020 | 48,080 | +29.00(+2.93%) |
Nov 11, 2004 | 992.50 | 1002 | 982.25 | 991.25 | 20,412 | -2.50(-0.25%) |
Nov 10, 2004 | 1000 | 1004 | 984.25 | 993.75 | 28,484 | -4.75(-0.48%) |
Nov 09, 2004 | 979.00 | 1019 | 979.00 | 998.50 | 45,700 | +19.75(+2.02%) |
Nov 08, 2004 | 960.25 | 981.00 | 955.75 | 978.75 | 21,188 | +18.75(+1.95%) |
Nov 05, 2004 | 975.00 | 981.75 | 950.00 | 960.00 | 37,256 | -15.25(-1.56%) |
Nov 04, 2004 | 937.50 | 977.75 | 931.50 | 975.25 | 38,220 | +8.00(+0.83%) |
Nov 03, 2004 | 966.75 | 978.00 | 932.50 | 967.25 | 36,644 | +0.50(+0.05%) |
Nov 02, 2004 | 950.25 | 976.50 | 943.75 | 966.75 | 26,780 | +16.75(+1.76%) |
Nov 01, 2004 | 938.75 | 954.50 | 937.50 | 950.00 | 15,944 | +11.50(+1.23%) |
Oct 29, 2004 | 946.25 | 952.25 | 925.50 | 938.50 | 14,704 | -7.75(-0.82%) |
Oct 28, 2004 | 943.00 | 957.50 | 936.25 | 946.25 | 25,656 | +3.25(+0.34%) |
Oct 27, 2004 | 943.50 | 949.50 | 912.25 | 943.00 | 32,200 | -0.50(-0.05%) |
Oct 26, 2004 | 908.50 | 946.00 | 899.75 | 943.50 | 51,548 | +45.25(+5.04%) |
Oct 25, 2004 | 858.25 | 907.00 | 858.25 | 898.25 | 35,096 | +34.00(+3.93%) |
Oct 22, 2004 | 863.00 | 873.50 | 855.00 | 864.25 | 18,424 | -3.00(-0.35%) |
Oct 21, 2004 | 865.75 | 872.75 | 849.50 | 867.25 | 35,376 | +12.50(+1.46%) |
Oct 20, 2004 | 857.50 | 866.25 | 844.50 | 854.75 | 30,844 | -12.25(-1.41%) |
Oct 19, 2004 | 878.50 | 892.50 | 863.25 | 867.00 | 19,240 | -11.50(-1.31%) |
Oct 18, 2004 | 875.75 | 879.75 | 854.50 | 878.50 | 36,720 | -10.25(-1.15%) |
Oct 15, 2004 | 891.00 | 900.50 | 882.50 | 888.75 | 19,336 | -2.00(-0.22%) |
Oct 14, 2004 | 890.25 | 902.00 | 881.75 | 890.75 | 12,040 | +0.50(+0.06%) |
Oct 13, 2004 | 902.50 | 916.00 | 884.25 | 890.25 | 36,444 | -31.00(-3.36%) |
Oct 12, 2004 | 902.50 | 921.75 | 895.50 | 921.25 | 31,164 | +17.00(+1.88%) |
Oct 11, 2004 | 921.25 | 926.25 | 901.50 | 904.25 | 19,128 | -11.00(-1.20%) |
Oct 08, 2004 | 918.75 | 922.75 | 903.75 | 915.25 | 31,440 | +12.00(+1.33%) |
Oct 07, 2004 | 943.75 | 943.75 | 900.25 | 903.25 | 44,328 | -44.00(-4.65%) |
Oct 06, 2004 | 941.50 | 966.00 | 929.75 | 947.25 | 32,888 | +5.75(+0.61%) |
Oct 05, 2004 | 921.25 | 955.75 | 909.25 | 941.50 | 66,752 | -5.25(-0.55%) |
Oct 04, 2004 | 1017 | 1022 | 944.00 | 946.75 | 63,436 | -68.50(-6.75%) |
Oct 01, 2004 | 1004 | 1015 | 985.50 | 1015 | 26,608 | +12.75(+1.27%) |
Sep 30, 2004 | 989.50 | 1008 | 981.75 | 1002 | 34,776 | +9.25(+0.93%) |
Sep 29, 2004 | 1010 | 1020 | 991.50 | 993.25 | 33,316 | -21.50(-2.12%) |
Sep 28, 2004 | 1025 | 1032 | 1007 | 1015 | 19,068 | -19.00(-1.84%) |
Sep 27, 2004 | 1008 | 1046 | 991.75 | 1034 | 27,144 | +20.00(+1.97%) |
Sep 24, 2004 | 1028 | 1028 | 1003 | 1014 | 19,276 | -13.75(-1.34%) |
Sep 23, 2004 | 1037 | 1039 | 1016 | 1028 | 22,192 | -9.00(-0.87%) |
Sep 22, 2004 | 1035 | 1054 | 1029 | 1036 | 27,852 | -3.50(-0.34%) |
Sep 21, 2004 | 998.75 | 1044 | 991.00 | 1040 | 51,592 | +55.50(+5.64%) |
Sep 20, 2004 | 1013 | 1013 | 983.00 | 984.50 | 36,776 | -28.75(-2.84%) |
Sep 17, 2004 | 1022 | 1022 | 1009 | 1013 | 27,292 | +5.75(+0.57%) |
Sep 16, 2004 | 992.00 | 1012 | 990.50 | 1008 | 21,708 | +20.50(+2.08%) |
Sep 15, 2004 | 990.75 | 999.50 | 983.00 | 987.00 | 21,748 | -3.75(-0.38%) |
Sep 14, 2004 | 978.00 | 999.00 | 965.50 | 990.75 | 27,304 | +13.00(+1.33%) |
Sep 13, 2004 | 966.25 | 981.50 | 966.25 | 977.75 | 23,852 | +14.00(+1.45%) |
Sep 10, 2004 | 984.50 | 986.00 | 961.50 | 963.75 | 30,172 | -20.75(-2.11%) |
Sep 09, 2004 | 962.75 | 985.50 | 962.75 | 984.50 | 37,048 | +32.25(+3.39%) |
Sep 08, 2004 | 962.50 | 973.00 | 952.25 | 952.25 | 41,244 | -10.25(-1.06%) |
Sep 07, 2004 | 928.75 | 965.00 | 913.00 | 962.50 | 96,228 | +81.75(+9.28%) |
Sep 03, 2004 | 873.75 | 884.75 | 866.75 | 880.75 | 13,240 | +4.50(+0.51%) |
Sep 02, 2004 | 871.00 | 882.75 | 867.25 | 876.25 | 15,184 | +1.75(+0.20%) |