Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1494 | 1504 | 1494 | 1499 | 0 | +5.80(+0.39%) |
Nov 29, 2004 | 1495 | 1499 | 1492 | 1494 | 0 | -1.22(-0.08%) |
Nov 26, 2004 | 1489 | 1498 | 1489 | 1495 | 5,122,800 | +0.00(+0.00%) |
Nov 25, 2004 | 1489 | 1498 | 1489 | 1495 | 0 | +5.97(+0.40%) |
Nov 24, 2004 | 1479 | 1493 | 1479 | 1489 | 0 | +9.48(+0.64%) |
Nov 23, 2004 | 1479 | 1486 | 1476 | 1479 | 0 | +0.32(+0.02%) |
Nov 22, 2004 | 1485 | 1491 | 1478 | 1479 | 0 | -6.15(-0.41%) |
Nov 19, 2004 | 1463 | 1496 | 1463 | 1485 | 0 | +22.39(+1.53%) |
Nov 18, 2004 | 1456 | 1468 | 1455 | 1463 | 0 | +7.24(+0.50%) |
Nov 17, 2004 | 1446 | 1459 | 1370 | 1456 | 0 | +9.12(+0.63%) |
Nov 16, 2004 | 1450 | 1454 | 1370 | 1446 | 0 | -4.02(-0.28%) |
Nov 15, 2004 | 1475 | 1481 | 1370 | 1450 | 0 | -24.70(-1.67%) |
Nov 12, 2004 | 1476 | 1489 | 1370 | 1475 | 0 | -0.54(-0.04%) |
Nov 11, 2004 | 1463 | 1485 | 1463 | 1476 | 11,102,800 | +0.00(+0.00%) |
Nov 10, 2004 | 1463 | 1485 | 1463 | 1476 | 0 | +12.45(+0.85%) |
Nov 09, 2004 | 1461 | 1469 | 1370 | 1463 | 0 | +2.08(+0.14%) |
Nov 08, 2004 | 1495 | 1495 | 1459 | 1461 | 0 | -33.49(-2.24%) |
Nov 05, 2004 | 1492 | 1496 | 1370 | 1495 | 0 | +2.60(+0.17%) |
Nov 04, 2004 | 1519 | 1520 | 1370 | 1492 | 0 | -26.57(-1.75%) |
Nov 03, 2004 | 1519 | 1526 | 1516 | 1519 | 0 | -0.72(-0.05%) |
Nov 02, 2004 | 1529 | 1531 | 1519 | 1519 | 0 | -9.37(-0.61%) |
Nov 01, 2004 | 1534 | 1544 | 1370 | 1529 | 0 | -5.67(-0.37%) |
Oct 29, 2004 | 1530 | 1539 | 1528 | 1534 | 0 | +7.49(+0.49%) |
Oct 28, 2004 | 1507 | 1546 | 1507 | 1527 | 0 | -18.40(-1.19%) |
Oct 27, 2004 | 1558 | 1564 | 1545 | 1545 | 25,987,200 | -0.01(-0.00%) |
Oct 26, 2004 | 1558 | 1564 | 1370 | 1545 | 0 | -12.97(-0.83%) |
Oct 25, 2004 | 1561 | 1565 | 1370 | 1558 | 0 | -2.57(-0.16%) |
Oct 22, 2004 | 1545 | 1565 | 1370 | 1561 | 0 | +15.71(+1.02%) |
Oct 21, 2004 | 1531 | 1550 | 1370 | 1545 | 0 | +14.38(+0.94%) |
Oct 20, 2004 | 1507 | 1536 | 1507 | 1531 | 0 | +24.09(+1.60%) |
Oct 19, 2004 | 1507 | 1520 | 1370 | 1507 | 0 | -0.68(-0.05%) |
Oct 18, 2004 | 1501 | 1521 | 1370 | 1507 | 0 | +6.45(+0.43%) |
Oct 15, 2004 | 1492 | 1521 | 1492 | 1501 | 0 | +8.76(+0.59%) |
Oct 14, 2004 | 1479 | 1501 | 1478 | 1492 | 0 | +12.99(+0.88%) |
Oct 13, 2004 | 1451 | 1481 | 1370 | 1479 | 0 | +27.80(+1.92%) |
Oct 12, 2004 | 1445 | 1457 | 1370 | 1451 | 0 | +5.94(+0.41%) |
Oct 11, 2004 | 1449 | 1453 | 1445 | 1445 | 0 | -3.76(-0.26%) |
Oct 08, 2004 | 1445 | 1452 | 1445 | 1449 | 0 | +4.42(+0.31%) |
Oct 07, 2004 | 1448 | 1450 | 1445 | 1445 | 0 | -3.70(-0.26%) |
Oct 06, 2004 | 1448 | 1454 | 1370 | 1448 | 0 | -0.02(-0.00%) |
Oct 05, 2004 | 1451 | 1458 | 1370 | 1448 | 0 | -2.74(-0.19%) |
Oct 04, 2004 | 1449 | 1456 | 1449 | 1451 | 0 | +1.83(+0.13%) |
Oct 01, 2004 | 1451 | 1457 | 1370 | 1449 | 0 | -1.42(-0.10%) |
Sep 30, 2004 | 1443 | 1455 | 1370 | 1451 | 0 | +7.79(+0.54%) |
Sep 29, 2004 | 1450 | 1455 | 1443 | 1443 | 0 | -6.56(-0.45%) |
Sep 28, 2004 | 1453 | 1458 | 1450 | 1450 | 8,535,200 | +0.06(+0.00%) |
Sep 27, 2004 | 1453 | 1458 | 1450 | 1450 | 0 | -3.88(-0.27%) |
Sep 24, 2004 | 1444 | 1457 | 1370 | 1453 | 0 | +9.76(+0.68%) |
Sep 23, 2004 | 1457 | 1461 | 1370 | 1444 | 0 | -13.64(-0.94%) |
Sep 22, 2004 | 1450 | 1462 | 1450 | 1457 | 0 | +7.79(+0.54%) |
Sep 21, 2004 | 1443 | 1459 | 1370 | 1450 | 0 | +6.24(+0.43%) |
Sep 20, 2004 | 1442 | 1449 | 1370 | 1443 | 0 | +1.56(+0.11%) |
Sep 17, 2004 | 1438 | 1448 | 1370 | 1442 | 0 | +3.41(+0.24%) |
Sep 16, 2004 | 1433 | 1442 | 1370 | 1438 | 0 | +5.72(+0.40%) |
Sep 15, 2004 | 1430 | 1443 | 1430 | 1433 | 0 | +2.32(+0.16%) |
Sep 14, 2004 | 1430 | 1434 | 1419 | 1430 | 0 | +11.15(+0.79%) |
Sep 13, 2004 | 1413 | 1422 | 1413 | 1419 | 0 | +5.73(+0.41%) |
Sep 10, 2004 | 1405 | 1420 | 1370 | 1413 | 0 | +8.34(+0.59%) |
Sep 09, 2004 | 1405 | 1409 | 1370 | 1405 | 0 | +0.01(+0.00%) |
Sep 08, 2004 | 1415 | 1418 | 1403 | 1405 | 0 | -10.04(-0.71%) |
Sep 07, 2004 | 1426 | 1426 | 1370 | 1415 | 0 | -10.48(-0.74%) |
Sep 06, 2004 | 1413 | 1431 | 1370 | 1426 | 0 | +12.91(+0.91%) |
Sep 03, 2004 | 1388 | 1418 | 1370 | 1413 | 0 | +24.23(+1.75%) |
Sep 02, 2004 | 1393 | 1398 | 1370 | 1388 | 0 | -4.41(-0.32%) |