Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13979 | 14111 | 13975 | 14067 | 314,580,192 | +0.00(+0.00%) |
Nov 29, 2004 | 13979 | 14111 | 13975 | 14067 | 0 | +171.90(+1.24%) |
Nov 27, 2004 | 13922 | 14009 | 13856 | 13895 | 396,691,392 | -31.60(-0.23%) |
Nov 26, 2004 | 14009 | 14055 | 13868 | 13927 | 357,165,408 | -70.40(-0.50%) |
Nov 25, 2004 | 14001 | 14092 | 13942 | 13997 | 435,074,816 | -26.30(-0.19%) |
Nov 24, 2004 | 13809 | 14049 | 13784 | 14023 | 429,572,800 | +222.70(+1.61%) |
Nov 23, 2004 | 13647 | 13804 | 13630 | 13801 | 296,837,184 | +0.00(+0.00%) |
Nov 22, 2004 | 13647 | 13804 | 13630 | 13801 | 0 | +12.90(+0.09%) |
Nov 20, 2004 | 13853 | 13871 | 13751 | 13788 | 289,249,792 | -12.10(-0.09%) |
Nov 19, 2004 | 13854 | 13883 | 13785 | 13800 | 346,010,400 | -25.20(-0.18%) |
Nov 18, 2004 | 13787 | 13859 | 13770 | 13825 | 469,039,200 | +78.90(+0.57%) |
Nov 17, 2004 | 13927 | 13927 | 13727 | 13746 | 559,131,008 | -186.10(-1.34%) |
Nov 16, 2004 | 13907 | 13951 | 13888 | 13932 | 458,188,416 | +0.00(+0.00%) |
Nov 15, 2004 | 13907 | 13951 | 13888 | 13932 | 0 | +147.70(+1.07%) |
Nov 13, 2004 | 13750 | 13822 | 13748 | 13784 | 432,967,616 | +160.00(+1.17%) |
Nov 12, 2004 | 13657 | 13685 | 13587 | 13624 | 431,508,800 | -47.90(-0.35%) |
Nov 11, 2004 | 13564 | 13672 | 13530 | 13672 | 388,796,992 | +155.70(+1.15%) |
Nov 10, 2004 | 13542 | 13579 | 13486 | 13517 | 256,349,200 | -44.80(-0.33%) |
Nov 09, 2004 | 13536 | 13574 | 13464 | 13562 | 258,320,800 | +0.00(+0.00%) |
Nov 08, 2004 | 13536 | 13574 | 13464 | 13562 | 0 | +66.50(+0.49%) |
Nov 06, 2004 | 13498 | 13537 | 13461 | 13495 | 362,388,800 | +125.90(+0.94%) |
Nov 05, 2004 | 13486 | 13486 | 13320 | 13369 | 308,467,584 | -28.60(-0.21%) |
Nov 04, 2004 | 13316 | 13427 | 13270 | 13398 | 352,713,984 | +89.00(+0.67%) |
Nov 03, 2004 | 13160 | 13313 | 13160 | 13309 | 386,278,016 | +214.50(+1.64%) |
Nov 02, 2004 | 13039 | 13105 | 13001 | 13094 | 198,432,400 | +0.00(+0.00%) |
Nov 01, 2004 | 13039 | 13105 | 13001 | 13094 | 0 | +39.50(+0.30%) |
Oct 29, 2004 | 13027 | 13098 | 13025 | 13055 | 409,074,816 | -58.50(-0.45%) |
Oct 28, 2004 | 12974 | 13141 | 12973 | 13113 | 412,756,192 | +274.50(+2.14%) |
Oct 27, 2004 | 12881 | 12918 | 12836 | 12839 | 240,927,392 | -13.60(-0.11%) |
Oct 26, 2004 | 12841 | 12868 | 12811 | 12852 | 281,120,192 | +34.20(+0.27%) |
Oct 25, 2004 | 12816 | 12847 | 12743 | 12818 | 434,971,808 | -197.10(-1.51%) |
Oct 22, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +0.00(+0.00%) |
Oct 21, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +16.10(+0.12%) |
Oct 20, 2004 | 13094 | 13096 | 12955 | 12999 | 266,327,808 | -155.40(-1.18%) |
Oct 19, 2004 | 13108 | 13155 | 13043 | 13154 | 190,995,008 | +119.80(+0.92%) |
Oct 18, 2004 | 13075 | 13089 | 12990 | 13035 | 158,319,600 | -24.70(-0.19%) |
Oct 15, 2004 | 13022 | 13095 | 13013 | 13059 | 190,253,600 | +24.00(+0.18%) |
Oct 14, 2004 | 13025 | 13069 | 12982 | 13035 | 281,154,816 | -136.20(-1.03%) |
Oct 13, 2004 | 13242 | 13301 | 13094 | 13172 | 386,337,600 | -80.00(-0.60%) |
Oct 12, 2004 | 13244 | 13286 | 13187 | 13252 | 271,624,608 | -53.50(-0.40%) |
Oct 11, 2004 | 13241 | 13322 | 13158 | 13305 | 276,751,616 | +63.60(+0.48%) |
Oct 08, 2004 | 13291 | 13380 | 13186 | 13242 | 391,198,400 | -80.20(-0.60%) |
Oct 07, 2004 | 13333 | 13335 | 13269 | 13322 | 204,195,008 | +50.10(+0.38%) |
Oct 06, 2004 | 13378 | 13399 | 13272 | 13272 | 269,407,616 | -59.50(-0.45%) |
Oct 05, 2004 | 13367 | 13367 | 13304 | 13331 | 307,410,208 | -28.10(-0.21%) |
Oct 04, 2004 | 13347 | 13403 | 13323 | 13359 | 546,654,208 | +239.20(+1.82%) |
Oct 01, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +0.00(+0.00%) |
Sep 30, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +169.20(+1.31%) |
Sep 29, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | +0.00(+0.00%) |
Sep 28, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | -71.10(-0.55%) |
Sep 27, 2004 | 13054 | 13068 | 12908 | 13022 | 318,864,384 | -44.90(-0.34%) |
Sep 24, 2004 | 13236 | 13253 | 13035 | 13067 | 404,185,600 | -213.60(-1.61%) |
Sep 23, 2004 | 13199 | 13283 | 13179 | 13280 | 371,459,584 | +8.20(+0.06%) |
Sep 22, 2004 | 13314 | 13357 | 13265 | 13272 | 569,692,032 | -32.30(-0.24%) |
Sep 21, 2004 | 13212 | 13311 | 13155 | 13304 | 416,891,808 | +83.20(+0.63%) |
Sep 20, 2004 | 13236 | 13284 | 13174 | 13221 | 464,480,800 | -3.60(-0.03%) |
Sep 17, 2004 | 13243 | 13254 | 13184 | 13225 | 892,766,016 | +15.10(+0.11%) |
Sep 16, 2004 | 13044 | 13224 | 13044 | 13210 | 329,039,808 | +125.40(+0.96%) |
Sep 15, 2004 | 13127 | 13128 | 13008 | 13084 | 248,985,600 | -63.70(-0.48%) |
Sep 14, 2004 | 13148 | 13172 | 13090 | 13148 | 232,067,008 | +8.50(+0.06%) |
Sep 13, 2004 | 13079 | 13144 | 13059 | 13140 | 267,778,208 | +135.60(+1.04%) |
Sep 10, 2004 | 12946 | 13008 | 12865 | 13004 | 337,555,584 | +61.80(+0.48%) |
Sep 09, 2004 | 13020 | 13081 | 12906 | 12942 | 286,500,192 | -107.80(-0.83%) |
Sep 08, 2004 | 13162 | 13190 | 13014 | 13050 | 367,376,000 | -86.00(-0.65%) |
Sep 07, 2004 | 13103 | 13146 | 13058 | 13136 | 250,674,208 | +31.70(+0.24%) |
Sep 06, 2004 | 12965 | 13107 | 12943 | 13104 | 335,561,984 | +156.20(+1.21%) |
Sep 03, 2004 | 13061 | 13075 | 12935 | 12948 | 268,535,200 | -51.00(-0.39%) |
Sep 02, 2004 | 13027 | 13088 | 12980 | 12999 | 271,335,200 | -24.80(-0.19%) |