Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6033 | 6167 | 6030 | 6158 | 23,000 | +0.00(+0.00%) |
Nov 29, 2004 | 6033 | 6167 | 6030 | 6158 | 0 | +122.74(+2.03%) |
Nov 26, 2004 | 6034 | 6082 | 6015 | 6035 | 20,000 | -0.92(-0.02%) |
Nov 25, 2004 | 6001 | 6053 | 6001 | 6036 | 12,800 | +26.09(+0.43%) |
Nov 24, 2004 | 5988 | 6032 | 5978 | 6010 | 14,600 | +46.06(+0.77%) |
Nov 23, 2004 | 5921 | 5979 | 5878 | 5964 | 14,000 | +0.00(+0.00%) |
Nov 22, 2004 | 5921 | 5979 | 5878 | 5964 | 0 | +2.09(+0.04%) |
Nov 20, 2004 | 6031 | 6045 | 5953 | 5962 | 15,000 | -63.76(-1.06%) |
Nov 19, 2004 | 6020 | 6035 | 5986 | 6025 | 14,800 | +8.89(+0.15%) |
Nov 18, 2004 | 6000 | 6037 | 5998 | 6017 | 14,800 | +19.88(+0.33%) |
Nov 17, 2004 | 5970 | 6002 | 5949 | 5997 | 13,800 | +0.00(+0.00%) |
Nov 16, 2004 | 5970 | 6002 | 5949 | 5997 | 0 | +32.69(+0.55%) |
Nov 15, 2004 | 5997 | 6002 | 5946 | 5964 | 3,800 | +0.00(+0.00%) |
Nov 13, 2004 | 5985 | 6002 | 5946 | 5964 | 3,800 | +9.70(+0.16%) |
Nov 12, 2004 | 5980 | 5995 | 5943 | 5954 | 13,800 | -19.44(-0.33%) |
Nov 11, 2004 | 5919 | 5980 | 5919 | 5974 | 14,400 | +44.15(+0.74%) |
Nov 10, 2004 | 5937 | 5958 | 5910 | 5930 | 14,800 | -0.87(-0.01%) |
Nov 09, 2004 | 5913 | 5956 | 5913 | 5930 | 14,400 | +0.00(+0.00%) |
Nov 08, 2004 | 5913 | 5956 | 5913 | 5930 | 0 | +39.11(+0.66%) |
Nov 06, 2004 | 5833 | 5901 | 5823 | 5891 | 14,000 | +58.48(+1.00%) |
Nov 05, 2004 | 5872 | 5883 | 5814 | 5833 | 15,000 | -9.66(-0.17%) |
Nov 04, 2004 | 5772 | 5846 | 5772 | 5843 | 17,000 | +87.78(+1.53%) |
Nov 03, 2004 | 5713 | 5765 | 5713 | 5755 | 14,400 | +50.66(+0.89%) |
Nov 02, 2004 | 5679 | 5714 | 5649 | 5704 | 15,600 | +0.00(+0.00%) |
Nov 01, 2004 | 5679 | 5714 | 5649 | 5704 | 0 | +31.83(+0.56%) |
Oct 29, 2004 | 5724 | 5731 | 5664 | 5672 | 22,600 | -43.35(-0.76%) |
Oct 28, 2004 | 5701 | 5734 | 5701 | 5716 | 23,400 | +52.75(+0.93%) |
Oct 27, 2004 | 5657 | 5699 | 5623 | 5663 | 19,800 | +11.78(+0.21%) |
Oct 26, 2004 | 5591 | 5655 | 5558 | 5651 | 22,000 | +69.60(+1.25%) |
Oct 25, 2004 | 5633 | 5646 | 5573 | 5581 | 18,200 | -59.57(-1.06%) |
Oct 22, 2004 | 5680 | 5685 | 5617 | 5641 | 19,000 | +0.00(+0.00%) |
Oct 21, 2004 | 5680 | 5685 | 5617 | 5641 | 19,000 | -31.96(-0.56%) |
Oct 20, 2004 | 5738 | 5750 | 5663 | 5673 | 18,400 | -65.09(-1.13%) |
Oct 19, 2004 | 5691 | 5752 | 5687 | 5738 | 14,800 | +58.28(+1.03%) |
Oct 18, 2004 | 5707 | 5728 | 5670 | 5680 | 12,400 | -6.90(-0.12%) |
Oct 15, 2004 | 5735 | 5758 | 5674 | 5687 | 16,200 | -26.37(-0.46%) |
Oct 14, 2004 | 5678 | 5739 | 5646 | 5713 | 17,600 | +36.37(+0.64%) |
Oct 13, 2004 | 5750 | 5763 | 5664 | 5677 | 18,200 | +0.00(+0.00%) |
Oct 12, 2004 | 5750 | 5763 | 5664 | 5677 | 18,200 | -40.81(-0.71%) |
Oct 11, 2004 | 5765 | 5792 | 5707 | 5718 | 13,000 | -59.31(-1.03%) |
Oct 08, 2004 | 5783 | 5804 | 5755 | 5777 | 19,600 | +3.19(+0.06%) |
Oct 07, 2004 | 5719 | 5793 | 5719 | 5774 | 24,600 | +59.91(+1.05%) |
Oct 06, 2004 | 5761 | 5800 | 5699 | 5714 | 26,800 | -44.92(-0.78%) |
Oct 05, 2004 | 5762 | 5787 | 5742 | 5759 | 22,800 | -7.63(-0.13%) |
Oct 04, 2004 | 5706 | 5785 | 5706 | 5766 | 20,600 | +90.76(+1.60%) |
Oct 01, 2004 | 5587 | 5686 | 5574 | 5676 | 24,400 | +91.93(+1.65%) |
Sep 30, 2004 | 5545 | 5599 | 5545 | 5584 | 24,400 | +56.05(+1.01%) |
Sep 29, 2004 | 5478 | 5533 | 5428 | 5528 | 23,400 | +64.95(+1.19%) |
Sep 28, 2004 | 5507 | 5518 | 5455 | 5463 | 20,400 | -49.20(-0.89%) |
Sep 27, 2004 | 5530 | 5546 | 5486 | 5512 | 15,800 | -15.94(-0.29%) |
Sep 24, 2004 | 5527 | 5575 | 5514 | 5528 | 22,600 | -11.73(-0.21%) |
Sep 23, 2004 | 5597 | 5609 | 5531 | 5539 | 27,400 | -77.39(-1.38%) |
Sep 22, 2004 | 5610 | 5639 | 5572 | 5617 | 28,000 | +10.94(+0.20%) |
Sep 21, 2004 | 5547 | 5612 | 5536 | 5606 | 27,600 | +60.11(+1.08%) |
Sep 20, 2004 | 5563 | 5586 | 5536 | 5546 | 25,600 | -15.33(-0.28%) |
Sep 17, 2004 | 5494 | 5569 | 5493 | 5561 | 26,400 | +83.47(+1.52%) |
Sep 16, 2004 | 5415 | 5484 | 5401 | 5478 | 23,400 | +57.59(+1.06%) |
Sep 15, 2004 | 5442 | 5457 | 5399 | 5420 | 27,600 | -8.68(-0.16%) |
Sep 14, 2004 | 5410 | 5434 | 5376 | 5429 | 26,400 | +31.31(+0.58%) |
Sep 13, 2004 | 5381 | 5422 | 5380 | 5397 | 21,400 | +27.41(+0.51%) |
Sep 10, 2004 | 5305 | 5376 | 5281 | 5370 | 21,200 | +71.82(+1.36%) |
Sep 09, 2004 | 5308 | 5328 | 5270 | 5298 | 21,600 | +0.07(+0.00%) |
Sep 08, 2004 | 5281 | 5306 | 5271 | 5298 | 20,200 | +33.49(+0.64%) |
Sep 07, 2004 | 5245 | 5271 | 5240 | 5265 | 19,200 | +18.44(+0.35%) |
Sep 06, 2004 | 5226 | 5265 | 5226 | 5246 | 17,000 | +27.77(+0.53%) |
Sep 03, 2004 | 5191 | 5224 | 5179 | 5218 | 17,600 | +19.74(+0.38%) |
Sep 02, 2004 | 5219 | 5233 | 5189 | 5199 | 19,200 | -12.13(-0.23%) |