Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +0.00(+0.00%) |
Nov 29, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +8.20(+0.17%) |
Nov 27, 2004 | 4753 | 4753 | 4726 | 4742 | 923,179,328 | -11.80(-0.25%) |
Nov 26, 2004 | 4719 | 4753 | 4719 | 4753 | 1,130,295,168 | +34.00(+0.72%) |
Nov 25, 2004 | 4742 | 4751 | 4714 | 4719 | 1,525,369,600 | -23.00(-0.48%) |
Nov 24, 2004 | 4733 | 4768 | 4733 | 4742 | 1,617,264,896 | +9.30(+0.20%) |
Nov 23, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | +0.00(+0.00%) |
Nov 22, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | -27.70(-0.58%) |
Nov 20, 2004 | 4805 | 4805 | 4756 | 4761 | 1,708,689,664 | -44.50(-0.93%) |
Nov 19, 2004 | 4796 | 4818 | 4785 | 4805 | 2,004,894,464 | +9.40(+0.20%) |
Nov 18, 2004 | 4770 | 4800 | 4770 | 4796 | 2,146,880,384 | +25.50(+0.53%) |
Nov 17, 2004 | 4803 | 4808 | 4762 | 4770 | 1,958,919,808 | -32.70(-0.68%) |
Nov 16, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +0.00(+0.00%) |
Nov 15, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +9.20(+0.19%) |
Nov 13, 2004 | 4777 | 4799 | 4777 | 4794 | 1,828,726,016 | +17.00(+0.36%) |
Nov 12, 2004 | 4734 | 4780 | 4729 | 4777 | 1,696,517,248 | +42.40(+0.90%) |
Nov 11, 2004 | 4718 | 4746 | 4718 | 4734 | 1,913,303,552 | +16.80(+0.36%) |
Nov 10, 2004 | 4717 | 4727 | 4712 | 4718 | 1,332,836,352 | +1.10(+0.02%) |
Nov 09, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | +0.00(+0.00%) |
Nov 08, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | -23.20(-0.49%) |
Nov 06, 2004 | 4728 | 4762 | 4728 | 4740 | 1,633,215,360 | +11.50(+0.24%) |
Nov 05, 2004 | 4718 | 4728 | 4698 | 4728 | 1,541,359,232 | +9.80(+0.21%) |
Nov 04, 2004 | 4693 | 4724 | 4693 | 4718 | 1,568,306,432 | +25.30(+0.54%) |
Nov 03, 2004 | 4674 | 4697 | 4674 | 4693 | 1,255,396,864 | +19.40(+0.42%) |
Nov 02, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +0.00(+0.00%) |
Nov 01, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +49.60(+1.07%) |
Oct 29, 2004 | 4643 | 4649 | 4624 | 4624 | 1,613,208,448 | -18.60(-0.40%) |
Oct 28, 2004 | 4630 | 4663 | 4620 | 4643 | 1,993,843,456 | +12.70(+0.27%) |
Oct 27, 2004 | 4583 | 4631 | 4583 | 4630 | 1,593,025,280 | +46.70(+1.02%) |
Oct 26, 2004 | 4564 | 4585 | 4562 | 4583 | 1,552,012,288 | +18.80(+0.41%) |
Oct 25, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | +0.00(+0.00%) |
Oct 24, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | -50.80(-1.10%) |
Oct 22, 2004 | 4617 | 4642 | 4614 | 4615 | 1,386,186,240 | -2.00(-0.04%) |
Oct 21, 2004 | 4616 | 4642 | 4592 | 4617 | 1,569,810,688 | +1.00(+0.02%) |
Oct 20, 2004 | 4655 | 4655 | 4599 | 4616 | 1,870,343,168 | -38.80(-0.83%) |
Oct 19, 2004 | 4627 | 4676 | 4627 | 4655 | 1,758,184,448 | +28.60(+0.62%) |
Oct 18, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +0.00(+0.00%) |
Oct 17, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +3.90(+0.08%) |
Oct 15, 2004 | 4629 | 4630 | 4606 | 4623 | 1,593,281,408 | -6.70(-0.14%) |
Oct 14, 2004 | 4635 | 4642 | 4617 | 4629 | 1,569,942,144 | -5.40(-0.12%) |
Oct 13, 2004 | 4648 | 4676 | 4633 | 4635 | 1,460,645,504 | -13.10(-0.28%) |
Oct 12, 2004 | 4686 | 4689 | 4634 | 4648 | 1,427,827,968 | -37.60(-0.80%) |
Oct 11, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | +0.00(+0.00%) |
Oct 10, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | -13.40(-0.29%) |
Oct 08, 2004 | 4699 | 4724 | 4680 | 4699 | 1,315,451,776 | +0.20(+0.00%) |
Oct 07, 2004 | 4706 | 4733 | 4686 | 4699 | 1,637,227,648 | -7.60(-0.16%) |
Oct 06, 2004 | 4707 | 4713 | 4689 | 4706 | 1,589,562,240 | -0.80(-0.02%) |
Oct 05, 2004 | 4682 | 4715 | 4675 | 4707 | 1,486,362,624 | +25.30(+0.54%) |
Oct 04, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +0.00(+0.00%) |
Oct 03, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +22.10(+0.47%) |
Oct 01, 2004 | 4571 | 4664 | 4571 | 4660 | 1,672,040,704 | +88.90(+1.94%) |
Sep 30, 2004 | 4588 | 4608 | 4569 | 4571 | 2,146,245,376 | -17.30(-0.38%) |
Sep 29, 2004 | 4567 | 4601 | 4567 | 4588 | 1,593,831,936 | +20.80(+0.46%) |
Sep 28, 2004 | 4541 | 4576 | 4528 | 4567 | 1,742,991,744 | +26.10(+0.57%) |
Sep 27, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | +0.00(+0.00%) |
Sep 26, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | -36.90(-0.81%) |
Sep 24, 2004 | 4568 | 4582 | 4557 | 4578 | 1,478,592,128 | +9.80(+0.21%) |
Sep 23, 2004 | 4592 | 4599 | 4561 | 4568 | 1,604,367,104 | -24.00(-0.52%) |
Sep 22, 2004 | 4608 | 4631 | 4592 | 4592 | 1,883,187,200 | -16.10(-0.35%) |
Sep 21, 2004 | 4580 | 4616 | 4579 | 4608 | 1,909,220,352 | +28.90(+0.63%) |
Sep 20, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | +0.00(+0.00%) |
Sep 19, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | -11.50(-0.25%) |
Sep 17, 2004 | 4556 | 4602 | 4544 | 4591 | 1,847,019,392 | +34.50(+0.76%) |
Sep 16, 2004 | 4548 | 4564 | 4545 | 4556 | 1,651,856,384 | +8.00(+0.18%) |
Sep 15, 2004 | 4546 | 4575 | 4542 | 4548 | 1,923,330,816 | +2.90(+0.06%) |
Sep 14, 2004 | 4558 | 4562 | 4539 | 4546 | 1,671,890,432 | -12.90(-0.28%) |
Sep 13, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +0.00(+0.00%) |
Sep 12, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +13.50(+0.30%) |
Sep 10, 2004 | 4538 | 4565 | 4538 | 4545 | 1,651,858,560 | +7.00(+0.15%) |
Sep 09, 2004 | 4558 | 4558 | 4530 | 4538 | 2,102,844,416 | -20.40(-0.45%) |
Sep 08, 2004 | 4566 | 4574 | 4554 | 4558 | 1,435,615,232 | -7.20(-0.16%) |
Sep 07, 2004 | 4564 | 4572 | 4547 | 4566 | 1,356,678,144 | +1.80(+0.04%) |
Sep 06, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +0.00(+0.00%) |
Sep 05, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +13.00(+0.29%) |
Sep 03, 2004 | 4519 | 4553 | 4508 | 4551 | 1,441,421,056 | +32.20(+0.71%) |
Sep 02, 2004 | 4502 | 4532 | 4488 | 4519 | 1,553,026,048 | +16.50(+0.37%) |