Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2035 | 2043 | 2027 | 2028 | 0 | -11.06(-0.54%) |
Nov 29, 2004 | 2031 | 2044 | 2030 | 2039 | 0 | +10.29(+0.51%) |
Nov 26, 2004 | 2037 | 2042 | 2021 | 2028 | 0 | -6.45(-0.32%) |
Nov 25, 2004 | 2038 | 2045 | 2032 | 2035 | 0 | -5.31(-0.26%) |
Nov 24, 2004 | 2034 | 2044 | 2033 | 2040 | 0 | +10.33(+0.51%) |
Nov 23, 2004 | 2028 | 2036 | 2026 | 2030 | 0 | +9.72(+0.48%) |
Nov 22, 2004 | 2027 | 2027 | 2016 | 2020 | 0 | -18.07(-0.89%) |
Nov 19, 2004 | 2036 | 2039 | 2031 | 2038 | 0 | +5.59(+0.28%) |
Nov 18, 2004 | 2048 | 2051 | 2031 | 2033 | 0 | -13.78(-0.67%) |
Nov 17, 2004 | 2038 | 2047 | 2034 | 2046 | 0 | +9.98(+0.49%) |
Nov 16, 2004 | 2045 | 2046 | 2031 | 2036 | 0 | -2.04(-0.10%) |
Nov 15, 2004 | 2032 | 2039 | 2030 | 2038 | 128,394,000 | +0.00(+0.00%) |
Nov 12, 2004 | 2032 | 2039 | 2030 | 2038 | 0 | +15.47(+0.76%) |
Nov 11, 2004 | 2015 | 2028 | 2015 | 2023 | 130,902,400 | +0.00(+0.00%) |
Nov 10, 2004 | 2015 | 2028 | 2015 | 2023 | 0 | +11.48(+0.57%) |
Nov 09, 2004 | 2016 | 2020 | 2009 | 2012 | 0 | +1.55(+0.08%) |
Nov 08, 2004 | 2017 | 2021 | 2009 | 2010 | 0 | -5.81(-0.29%) |
Nov 05, 2004 | 2020 | 2023 | 2009 | 2016 | 0 | +5.12(+0.25%) |
Nov 04, 2004 | 2024 | 2027 | 2009 | 2011 | 0 | -6.78(-0.34%) |
Nov 03, 2004 | 1998 | 2024 | 1997 | 2017 | 0 | +22.05(+1.11%) |
Nov 02, 2004 | 1988 | 1996 | 1987 | 1995 | 0 | +16.59(+0.84%) |
Nov 01, 2004 | 1989 | 1990 | 1975 | 1979 | 0 | -1.90(-0.10%) |
Oct 29, 2004 | 1984 | 1988 | 1978 | 1981 | 0 | -7.36(-0.37%) |
Oct 28, 2004 | 1979 | 1995 | 1975 | 1988 | 0 | +29.00(+1.48%) |
Oct 27, 2004 | 1966 | 1968 | 1959 | 1959 | 0 | +1.64(+0.08%) |
Oct 26, 2004 | 1949 | 1963 | 1949 | 1957 | 0 | +3.97(+0.20%) |
Oct 25, 2004 | 1950 | 1957 | 1947 | 1953 | 0 | -13.63(-0.69%) |
Oct 22, 2004 | 1932 | 1976 | 1932 | 1967 | 0 | -2.11(-0.11%) |
Oct 21, 2004 | 1958 | 1969 | 1958 | 1969 | 0 | +16.18(+0.83%) |
Oct 20, 2004 | 1964 | 1973 | 1953 | 1953 | 0 | -17.23(-0.87%) |
Oct 19, 2004 | 1962 | 1970 | 1958 | 1970 | 0 | +19.68(+1.01%) |
Oct 18, 2004 | 1962 | 1965 | 1951 | 1951 | 0 | -11.99(-0.61%) |
Oct 15, 2004 | 1945 | 1971 | 1944 | 1963 | 0 | +11.07(+0.57%) |
Oct 14, 2004 | 1958 | 1961 | 1949 | 1951 | 0 | -19.68(-1.00%) |
Oct 13, 2004 | 1975 | 1977 | 1962 | 1971 | 0 | +0.11(+0.01%) |
Oct 12, 2004 | 1993 | 1994 | 1966 | 1971 | 0 | -20.95(-1.05%) |
Oct 11, 2004 | 2001 | 2002 | 1989 | 1992 | 0 | -12.31(-0.61%) |
Oct 08, 2004 | 2001 | 2011 | 2000 | 2004 | 0 | -1.89(-0.09%) |
Oct 07, 2004 | 2021 | 2022 | 2004 | 2006 | 0 | -9.85(-0.49%) |
Oct 06, 2004 | 2014 | 2019 | 2006 | 2016 | 0 | +4.30(+0.21%) |
Oct 05, 2004 | 2015 | 2019 | 2004 | 2012 | 0 | -2.15(-0.11%) |
Oct 04, 2004 | 2001 | 2014 | 1998 | 2014 | 0 | +32.75(+1.65%) |
Oct 01, 2004 | 1987 | 1998 | 1981 | 1981 | 0 | -3.60(-0.18%) |
Sep 30, 2004 | 1981 | 1993 | 1981 | 1985 | 0 | +10.39(+0.53%) |
Sep 29, 2004 | 1984 | 1984 | 1972 | 1974 | 0 | -4.75(-0.24%) |
Sep 28, 2004 | 1981 | 1981 | 1971 | 1979 | 0 | -4.29(-0.22%) |
Sep 27, 2004 | 1970 | 1983 | 1970 | 1983 | 0 | +9.93(+0.50%) |
Sep 24, 2004 | 1983 | 1990 | 1971 | 1973 | 0 | -15.18(-0.76%) |
Sep 23, 2004 | 1982 | 1989 | 1978 | 1989 | 0 | -4.91(-0.25%) |
Sep 22, 2004 | 2004 | 2005 | 1990 | 1994 | 0 | -8.32(-0.42%) |
Sep 21, 2004 | 1989 | 2003 | 1982 | 2002 | 0 | +13.76(+0.69%) |
Sep 20, 2004 | 2005 | 2007 | 1988 | 1988 | 0 | -15.45(-0.77%) |
Sep 17, 2004 | 1999 | 2004 | 1990 | 2004 | 0 | +6.44(+0.32%) |
Sep 16, 2004 | 2000 | 2004 | 1986 | 1997 | 0 | -6.87(-0.34%) |
Sep 15, 2004 | 1999 | 2008 | 1995 | 2004 | 0 | +9.86(+0.49%) |
Sep 14, 2004 | 1988 | 1994 | 1980 | 1994 | 0 | +8.34(+0.42%) |
Sep 13, 2004 | 1975 | 1987 | 1972 | 1986 | 0 | +18.09(+0.92%) |
Sep 10, 2004 | 1966 | 1968 | 1954 | 1968 | 0 | +2.42(+0.12%) |
Sep 09, 2004 | 1961 | 1966 | 1955 | 1965 | 0 | +6.15(+0.31%) |
Sep 08, 2004 | 1960 | 1973 | 1954 | 1959 | 0 | -2.34(-0.12%) |
Sep 07, 2004 | 1941 | 1961 | 1937 | 1961 | 0 | +24.04(+1.24%) |
Sep 06, 2004 | 1934 | 1945 | 1930 | 1937 | 0 | +0.88(+0.05%) |
Sep 03, 2004 | 1938 | 1942 | 1934 | 1937 | 0 | -4.31(-0.22%) |
Sep 02, 2004 | 1935 | 1946 | 1934 | 1941 | 0 | +11.38(+0.59%) |