Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8733 | 8784 | 8700 | 8716 | 122,600 | -23.70(-0.27%) |
Nov 27, 2004 | 8743 | 8743 | 8707 | 8739 | 93,600 | -16.20(-0.19%) |
Nov 26, 2004 | 8682 | 8755 | 8675 | 8755 | 118,800 | +87.40(+1.01%) |
Nov 25, 2004 | 8652 | 8676 | 8622 | 8668 | 131,200 | +60.80(+0.71%) |
Nov 24, 2004 | 8644 | 8661 | 8586 | 8607 | 126,400 | +3.80(+0.04%) |
Nov 23, 2004 | 8550 | 8609 | 8534 | 8603 | 122,800 | -22.50(-0.26%) |
Nov 20, 2004 | 8645 | 8703 | 8612 | 8626 | 143,600 | -10.40(-0.12%) |
Nov 19, 2004 | 8588 | 8646 | 8584 | 8636 | 140,800 | +12.30(+0.14%) |
Nov 18, 2004 | 8477 | 8624 | 8474 | 8624 | 192,200 | +165.80(+1.96%) |
Nov 17, 2004 | 8535 | 8546 | 8441 | 8458 | 183,800 | -61.90(-0.73%) |
Nov 16, 2004 | 8592 | 8600 | 8509 | 8520 | 236,400 | -29.90(-0.35%) |
Nov 13, 2004 | 8590 | 8599 | 8544 | 8550 | 252,600 | -8.50(-0.10%) |
Nov 12, 2004 | 8516 | 8565 | 8483 | 8558 | 247,800 | +30.60(+0.36%) |
Nov 11, 2004 | 8561 | 8585 | 8521 | 8528 | 188,000 | -21.70(-0.25%) |
Nov 10, 2004 | 8574 | 8581 | 8539 | 8550 | 140,000 | -28.50(-0.33%) |
Nov 09, 2004 | 8564 | 8587 | 8544 | 8578 | 115,000 | +7.50(+0.09%) |
Nov 06, 2004 | 8590 | 8614 | 8555 | 8571 | 182,400 | +36.80(+0.43%) |
Nov 05, 2004 | 8530 | 8541 | 8482 | 8534 | 148,800 | +8.10(+0.10%) |
Nov 04, 2004 | 8552 | 8577 | 8511 | 8526 | 179,600 | +19.60(+0.23%) |
Nov 03, 2004 | 8468 | 8506 | 8464 | 8506 | 193,400 | +87.80(+1.04%) |
Oct 29, 2004 | 8430 | 8490 | 8413 | 8418 | 178,200 | -17.10(-0.20%) |
Oct 28, 2004 | 8367 | 8435 | 8366 | 8435 | 202,400 | +97.00(+1.16%) |
Oct 27, 2004 | 8283 | 8338 | 8253 | 8338 | 154,600 | +105.90(+1.29%) |
Oct 26, 2004 | 8254 | 8268 | 8200 | 8232 | 114,000 | +2.30(+0.03%) |
Oct 25, 2004 | 8286 | 8291 | 8227 | 8230 | 142,400 | -142.20(-1.70%) |
Oct 22, 2004 | 8355 | 8403 | 8341 | 8372 | 106,200 | +26.80(+0.32%) |
Oct 21, 2004 | 8314 | 8356 | 8307 | 8346 | 123,000 | +57.00(+0.69%) |
Oct 20, 2004 | 8291 | 8302 | 8272 | 8289 | 130,400 | -59.10(-0.71%) |
Oct 19, 2004 | 8314 | 8367 | 8313 | 8348 | 153,400 | +80.70(+0.98%) |
Oct 18, 2004 | 8282 | 8309 | 8253 | 8267 | 118,400 | +5.90(+0.07%) |
Oct 15, 2004 | 8228 | 8261 | 8206 | 8261 | 158,200 | +5.60(+0.07%) |
Oct 14, 2004 | 8262 | 8279 | 8226 | 8256 | 155,000 | -40.90(-0.49%) |
Oct 13, 2004 | 8286 | 8332 | 8280 | 8296 | 224,600 | -5.30(-0.06%) |
Oct 11, 2004 | 8304 | 8320 | 8284 | 8302 | 94,200 | -21.50(-0.26%) |
Oct 08, 2004 | 8291 | 8379 | 8290 | 8323 | 154,000 | -9.50(-0.11%) |
Oct 07, 2004 | 8333 | 8363 | 8302 | 8333 | 159,800 | +9.10(+0.11%) |
Oct 06, 2004 | 8301 | 8350 | 8280 | 8324 | 168,200 | +18.30(+0.22%) |
Oct 05, 2004 | 8290 | 8338 | 8267 | 8305 | 156,000 | +0.40(+0.00%) |
Oct 04, 2004 | 8235 | 8335 | 8235 | 8305 | 215,200 | +84.30(+1.03%) |
Oct 01, 2004 | 8038 | 8221 | 8038 | 8221 | 182,200 | +191.40(+2.38%) |
Sep 30, 2004 | 8082 | 8100 | 8029 | 8029 | 154,400 | -18.80(-0.23%) |
Sep 29, 2004 | 8010 | 8070 | 7987 | 8048 | 130,200 | +59.70(+0.75%) |
Sep 28, 2004 | 7930 | 7993 | 7912 | 7988 | 118,600 | +48.60(+0.61%) |
Sep 27, 2004 | 7972 | 7988 | 7927 | 7940 | 93,200 | -46.40(-0.58%) |
Sep 24, 2004 | 7979 | 7997 | 7957 | 7986 | 89,400 | -4.80(-0.06%) |
Sep 23, 2004 | 7991 | 8009 | 7965 | 7991 | 115,400 | -30.80(-0.38%) |
Sep 22, 2004 | 8064 | 8077 | 8009 | 8022 | 132,000 | -49.40(-0.61%) |
Sep 21, 2004 | 8038 | 8081 | 8036 | 8071 | 103,800 | +17.60(+0.22%) |
Sep 20, 2004 | 8090 | 8090 | 8016 | 8054 | 124,400 | -31.80(-0.39%) |
Sep 17, 2004 | 8091 | 8118 | 8060 | 8085 | 157,000 | +6.50(+0.08%) |
Sep 16, 2004 | 8063 | 8085 | 8048 | 8079 | 114,400 | +18.10(+0.22%) |
Sep 15, 2004 | 8076 | 8113 | 8046 | 8061 | 194,200 | -31.10(-0.38%) |
Sep 14, 2004 | 8109 | 8109 | 8072 | 8092 | 108,000 | -28.30(-0.35%) |
Sep 13, 2004 | 8075 | 8131 | 8074 | 8120 | 113,400 | +64.20(+0.80%) |
Sep 10, 2004 | 8044 | 8079 | 8040 | 8056 | 94,400 | +16.80(+0.21%) |
Sep 09, 2004 | 8065 | 8068 | 8035 | 8039 | 109,000 | -57.30(-0.71%) |
Sep 08, 2004 | 8103 | 8113 | 8078 | 8096 | 136,200 | -15.70(-0.19%) |
Sep 07, 2004 | 8102 | 8117 | 8082 | 8112 | 99,200 | +4.50(+0.06%) |
Sep 06, 2004 | 8066 | 8109 | 8056 | 8108 | 91,200 | +46.50(+0.58%) |
Sep 03, 2004 | 7972 | 8071 | 7972 | 8061 | 140,200 | +77.20(+0.97%) |
Sep 02, 2004 | 7940 | 8000 | 7915 | 7984 | 136,600 | +45.00(+0.57%) |