Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1355 | 1355 | 1336 | 1337 | 10,000 | +0.00(+0.00%) |
Nov 29, 2004 | 1355 | 1355 | 1336 | 1337 | 0 | -19.30(-1.42%) |
Nov 27, 2004 | 1358 | 1362 | 1355 | 1357 | 10,400 | -1.60(-0.12%) |
Nov 26, 2004 | 1358 | 1362 | 1348 | 1358 | 13,400 | -0.79(-0.06%) |
Nov 25, 2004 | 1371 | 1381 | 1358 | 1359 | 16,400 | -12.12(-0.88%) |
Nov 24, 2004 | 1384 | 1384 | 1368 | 1371 | 16,400 | -11.78(-0.85%) |
Nov 23, 2004 | 1382 | 1387 | 1374 | 1383 | 16,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1382 | 1387 | 1374 | 1383 | 0 | +3.06(+0.22%) |
Nov 20, 2004 | 1370 | 1380 | 1365 | 1380 | 14,200 | +12.13(+0.89%) |
Nov 19, 2004 | 1354 | 1368 | 1353 | 1368 | 11,600 | +11.69(+0.86%) |
Nov 18, 2004 | 1371 | 1371 | 1351 | 1356 | 12,200 | -14.25(-1.04%) |
Nov 17, 2004 | 1373 | 1376 | 1361 | 1370 | 14,200 | +0.34(+0.02%) |
Nov 16, 2004 | 1354 | 1371 | 1354 | 1370 | 14,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1354 | 1371 | 1354 | 1370 | 0 | +17.83(+1.32%) |
Nov 13, 2004 | 1347 | 1360 | 1341 | 1352 | 15,800 | +5.15(+0.38%) |
Nov 12, 2004 | 1359 | 1380 | 1346 | 1347 | 27,400 | -7.32(-0.54%) |
Nov 11, 2004 | 1310 | 1361 | 1303 | 1354 | 23,400 | +46.96(+3.59%) |
Nov 10, 2004 | 1304 | 1313 | 1300 | 1307 | 7,200 | +3.20(+0.25%) |
Nov 09, 2004 | 1304 | 1308 | 1293 | 1304 | 7,400 | +0.00(+0.00%) |
Nov 08, 2004 | 1304 | 1308 | 1293 | 1304 | 0 | -0.90(-0.07%) |
Nov 06, 2004 | 1309 | 1316 | 1299 | 1305 | 10,000 | +0.35(+0.03%) |
Nov 05, 2004 | 1328 | 1338 | 1301 | 1305 | 14,000 | -21.97(-1.66%) |
Nov 04, 2004 | 1305 | 1328 | 1301 | 1327 | 13,200 | +25.22(+1.94%) |
Nov 03, 2004 | 1304 | 1306 | 1291 | 1302 | 11,000 | -3.76(-0.29%) |
Nov 02, 2004 | 1318 | 1323 | 1304 | 1305 | 12,000 | +0.00(+0.00%) |
Nov 01, 2004 | 1318 | 1323 | 1304 | 1305 | 0 | -15.25(-1.15%) |
Oct 29, 2004 | 1317 | 1337 | 1304 | 1321 | 18,000 | -21.20(-1.58%) |
Oct 28, 2004 | 1341 | 1357 | 1337 | 1342 | 19,600 | -1.06(-0.08%) |
Oct 27, 2004 | 1327 | 1343 | 1315 | 1343 | 20,800 | +18.02(+1.36%) |
Oct 26, 2004 | 1310 | 1325 | 1290 | 1325 | 17,000 | +13.63(+1.04%) |
Oct 25, 2004 | 1337 | 1347 | 1309 | 1311 | 17,600 | -18.20(-1.37%) |
Oct 22, 2004 | 1311 | 1331 | 1294 | 1329 | 18,000 | +18.80(+1.43%) |
Oct 21, 2004 | 1331 | 1341 | 1305 | 1311 | 16,400 | -20.03(-1.51%) |
Oct 20, 2004 | 1338 | 1338 | 1312 | 1331 | 11,800 | -7.04(-0.53%) |
Oct 19, 2004 | 1339 | 1362 | 1334 | 1338 | 13,000 | +2.23(+0.17%) |
Oct 18, 2004 | 1333 | 1342 | 1316 | 1335 | 10,200 | +4.87(+0.37%) |
Oct 15, 2004 | 1328 | 1340 | 1313 | 1331 | 13,600 | -2.42(-0.18%) |
Oct 14, 2004 | 1387 | 1387 | 1331 | 1333 | 17,200 | -53.78(-3.88%) |
Oct 13, 2004 | 1382 | 1394 | 1372 | 1387 | 14,200 | +2.28(+0.16%) |
Oct 12, 2004 | 1411 | 1411 | 1381 | 1384 | 17,000 | -28.71(-2.03%) |
Oct 11, 2004 | 1424 | 1438 | 1409 | 1413 | 23,200 | -9.78(-0.69%) |
Oct 08, 2004 | 1396 | 1423 | 1374 | 1423 | 13,800 | +26.23(+1.88%) |
Oct 07, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 06, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 05, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 04, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 01, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Sep 30, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | -23.31(-1.64%) |
Sep 29, 2004 | 1437 | 1439 | 1418 | 1420 | 13,200 | -15.58(-1.09%) |
Sep 28, 2004 | 1430 | 1438 | 1417 | 1436 | 14,200 | +8.19(+0.57%) |
Sep 27, 2004 | 1453 | 1466 | 1419 | 1427 | 19,800 | -8.16(-0.57%) |
Sep 24, 2004 | 1475 | 1496 | 1434 | 1436 | 40,800 | -29.22(-1.99%) |
Sep 23, 2004 | 1417 | 1465 | 1409 | 1465 | 22,400 | +44.63(+3.14%) |
Sep 22, 2004 | 1444 | 1451 | 1415 | 1420 | 30,200 | -28.41(-1.96%) |
Sep 21, 2004 | 1466 | 1468 | 1437 | 1449 | 34,800 | -14.66(-1.00%) |
Sep 20, 2004 | 1424 | 1464 | 1423 | 1463 | 41,800 | +48.52(+3.43%) |
Sep 17, 2004 | 1374 | 1416 | 1369 | 1415 | 31,000 | +43.50(+3.17%) |
Sep 16, 2004 | 1364 | 1378 | 1354 | 1371 | 23,000 | +15.97(+1.18%) |
Sep 15, 2004 | 1303 | 1374 | 1301 | 1355 | 29,400 | +54.87(+4.22%) |
Sep 14, 2004 | 1266 | 1306 | 1266 | 1300 | 12,600 | +40.04(+3.18%) |
Sep 13, 2004 | 1285 | 1285 | 1259 | 1260 | 6,800 | -26.76(-2.08%) |
Sep 10, 2004 | 1282 | 1288 | 1271 | 1287 | 6,200 | +2.77(+0.22%) |
Sep 09, 2004 | 1307 | 1307 | 1282 | 1284 | 8,000 | -25.02(-1.91%) |
Sep 08, 2004 | 1323 | 1323 | 1302 | 1309 | 8,200 | -14.96(-1.13%) |
Sep 07, 2004 | 1321 | 1326 | 1312 | 1324 | 5,600 | +2.83(+0.21%) |
Sep 06, 2004 | 1326 | 1327 | 1316 | 1321 | 5,800 | -5.66(-0.43%) |
Sep 03, 2004 | 1328 | 1333 | 1320 | 1327 | 7,400 | -0.81(-0.06%) |
Sep 02, 2004 | 1319 | 1329 | 1303 | 1328 | 8,600 | +6.47(+0.49%) |