Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5537 | 5575 | 5512 | 5520 | 29,279,400 | +0.00(+0.00%) |
Nov 29, 2004 | 5537 | 5575 | 5512 | 5520 | 0 | -29.00(-0.52%) |
Nov 27, 2004 | 5529 | 5555 | 5521 | 5548 | 28,104,800 | +2.80(+0.05%) |
Nov 26, 2004 | 5516 | 5550 | 5510 | 5546 | 32,357,200 | +44.50(+0.81%) |
Nov 25, 2004 | 5544 | 5551 | 5487 | 5501 | 40,473,800 | -24.60(-0.45%) |
Nov 24, 2004 | 5578 | 5602 | 5516 | 5526 | 35,071,800 | -36.40(-0.65%) |
Nov 23, 2004 | 5582 | 5587 | 5547 | 5562 | 33,292,800 | +0.00(+0.00%) |
Nov 22, 2004 | 5582 | 5587 | 5547 | 5562 | 0 | -42.80(-0.76%) |
Nov 20, 2004 | 5677 | 5678 | 5594 | 5605 | 44,818,200 | -68.80(-1.21%) |
Nov 19, 2004 | 5662 | 5681 | 5652 | 5674 | 32,147,000 | -7.70(-0.14%) |
Nov 18, 2004 | 5658 | 5682 | 5623 | 5682 | 43,381,800 | +27.90(+0.49%) |
Nov 17, 2004 | 5678 | 5697 | 5644 | 5654 | 39,328,000 | -20.70(-0.36%) |
Nov 16, 2004 | 5704 | 5720 | 5663 | 5674 | 37,214,000 | +0.00(+0.00%) |
Nov 15, 2004 | 5704 | 5720 | 5663 | 5674 | 0 | -14.90(-0.26%) |
Nov 13, 2004 | 5665 | 5707 | 5664 | 5689 | 49,067,400 | +39.50(+0.70%) |
Nov 12, 2004 | 5603 | 5651 | 5590 | 5650 | 41,105,800 | +40.10(+0.71%) |
Nov 11, 2004 | 5584 | 5619 | 5582 | 5610 | 54,895,600 | +36.40(+0.65%) |
Nov 10, 2004 | 5601 | 5601 | 5570 | 5573 | 57,333,000 | -29.30(-0.52%) |
Nov 09, 2004 | 5604 | 5608 | 5582 | 5602 | 50,684,400 | +0.00(+0.00%) |
Nov 08, 2004 | 5604 | 5608 | 5582 | 5602 | 0 | -15.80(-0.28%) |
Nov 06, 2004 | 5588 | 5639 | 5580 | 5618 | 84,221,600 | +68.40(+1.23%) |
Nov 05, 2004 | 5536 | 5550 | 5520 | 5550 | 57,855,000 | +11.00(+0.20%) |
Nov 04, 2004 | 5526 | 5541 | 5502 | 5539 | 63,050,200 | +52.80(+0.96%) |
Nov 03, 2004 | 5440 | 5486 | 5430 | 5486 | 50,125,200 | +63.80(+1.18%) |
Nov 02, 2004 | 5363 | 5431 | 5354 | 5422 | 35,759,600 | +0.00(+0.00%) |
Nov 01, 2004 | 5363 | 5431 | 5354 | 5422 | 0 | +58.90(+1.10%) |
Oct 29, 2004 | 5407 | 5418 | 5363 | 5363 | 68,636,600 | -50.80(-0.94%) |
Oct 28, 2004 | 5396 | 5414 | 5369 | 5414 | 213,481,408 | +39.30(+0.73%) |
Oct 27, 2004 | 5353 | 5375 | 5322 | 5375 | 46,528,400 | +44.90(+0.84%) |
Oct 26, 2004 | 5319 | 5342 | 5309 | 5330 | 29,597,400 | +20.30(+0.38%) |
Oct 25, 2004 | 5327 | 5338 | 5302 | 5310 | 35,720,600 | -81.40(-1.51%) |
Oct 22, 2004 | 5407 | 5434 | 5391 | 5391 | 30,425,400 | -9.80(-0.18%) |
Oct 21, 2004 | 5417 | 5423 | 5366 | 5401 | 42,634,800 | +24.60(+0.46%) |
Oct 20, 2004 | 5377 | 5386 | 5357 | 5376 | 40,264,600 | -41.20(-0.76%) |
Oct 19, 2004 | 5400 | 5440 | 5389 | 5418 | 45,447,400 | +52.10(+0.97%) |
Oct 18, 2004 | 5368 | 5375 | 5335 | 5365 | 33,101,600 | +3.00(+0.06%) |
Oct 15, 2004 | 5349 | 5380 | 5329 | 5362 | 52,544,800 | -40.20(-0.74%) |
Oct 14, 2004 | 5426 | 5442 | 5403 | 5403 | 41,737,800 | -60.20(-1.10%) |
Oct 13, 2004 | 5463 | 5490 | 5454 | 5463 | 34,436,000 | +19.20(+0.35%) |
Oct 12, 2004 | 5463 | 5473 | 5413 | 5444 | 25,634,600 | -31.10(-0.57%) |
Oct 11, 2004 | 5501 | 5501 | 5456 | 5475 | 25,060,200 | -29.00(-0.53%) |
Oct 08, 2004 | 5523 | 5553 | 5498 | 5504 | 46,468,000 | -31.00(-0.56%) |
Oct 07, 2004 | 5615 | 5620 | 5528 | 5535 | 62,187,200 | -59.20(-1.06%) |
Oct 06, 2004 | 5587 | 5599 | 5569 | 5594 | 46,937,400 | -3.00(-0.05%) |
Oct 05, 2004 | 5592 | 5624 | 5575 | 5597 | 48,593,200 | -4.00(-0.07%) |
Oct 04, 2004 | 5558 | 5601 | 5553 | 5601 | 59,960,200 | +72.00(+1.30%) |
Oct 01, 2004 | 5474 | 5530 | 5474 | 5529 | 54,574,400 | +63.60(+1.16%) |
Sep 30, 2004 | 5550 | 5559 | 5459 | 5465 | 56,591,000 | -66.10(-1.19%) |
Sep 29, 2004 | 5497 | 5544 | 5497 | 5531 | 43,929,200 | +31.70(+0.58%) |
Sep 28, 2004 | 5434 | 5502 | 5428 | 5500 | 44,355,200 | +53.70(+0.99%) |
Sep 27, 2004 | 5478 | 5478 | 5442 | 5446 | 34,211,200 | -45.30(-0.82%) |
Sep 24, 2004 | 5500 | 5503 | 5469 | 5491 | 36,835,400 | -20.00(-0.36%) |
Sep 23, 2004 | 5548 | 5568 | 5497 | 5511 | 36,898,200 | -61.30(-1.10%) |
Sep 22, 2004 | 5601 | 5621 | 5561 | 5573 | 48,959,000 | -30.10(-0.54%) |
Sep 21, 2004 | 5541 | 5603 | 5539 | 5603 | 37,008,000 | +54.20(+0.98%) |
Sep 20, 2004 | 5525 | 5556 | 5496 | 5548 | 34,229,400 | +5.40(+0.10%) |
Sep 17, 2004 | 5507 | 5557 | 5496 | 5543 | 61,942,000 | +17.40(+0.31%) |
Sep 16, 2004 | 5543 | 5553 | 5490 | 5526 | 45,336,400 | -10.90(-0.20%) |
Sep 15, 2004 | 5540 | 5575 | 5534 | 5537 | 38,671,800 | -1.90(-0.03%) |
Sep 14, 2004 | 5558 | 5564 | 5528 | 5538 | 39,212,200 | -34.80(-0.62%) |
Sep 13, 2004 | 5545 | 5574 | 5533 | 5573 | 31,718,600 | +36.50(+0.66%) |
Sep 10, 2004 | 5525 | 5549 | 5516 | 5537 | 37,012,000 | +14.50(+0.26%) |
Sep 09, 2004 | 5537 | 5546 | 5510 | 5522 | 32,603,800 | -34.20(-0.62%) |
Sep 08, 2004 | 5568 | 5572 | 5541 | 5556 | 31,287,600 | -3.30(-0.06%) |
Sep 07, 2004 | 5551 | 5581 | 5538 | 5560 | 42,434,800 | +17.40(+0.31%) |
Sep 06, 2004 | 5507 | 5558 | 5500 | 5542 | 27,524,600 | +39.90(+0.73%) |
Sep 03, 2004 | 5444 | 5503 | 5430 | 5502 | 37,218,400 | +52.70(+0.97%) |
Sep 02, 2004 | 5450 | 5462 | 5435 | 5450 | 30,678,400 | -18.20(-0.33%) |