Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 84650 | 84650 | 83600 | 83700 | 300 | -900.00(-1.06%) |
Nov 29, 2004 | 84100 | 84600 | 84100 | 84600 | 100 | +450.00(+0.53%) |
Nov 26, 2004 | 83900 | 84600 | 83900 | 84150 | 100 | -50.00(-0.06%) |
Nov 24, 2004 | 83800 | 84200 | 83700 | 84200 | 200 | +400.00(+0.48%) |
Nov 23, 2004 | 83800 | 83800 | 83600 | 83800 | 100 | -200.00(-0.24%) |
Nov 22, 2004 | 85000 | 85100 | 83500 | 84000 | 400 | -1300.00(-1.52%) |
Nov 19, 2004 | 85300 | 85400 | 84300 | 85300 | 600 | -200.00(-0.23%) |
Nov 18, 2004 | 85900 | 86100 | 85000 | 85500 | 400 | -440.00(-0.51%) |
Nov 17, 2004 | 84900 | 86350 | 84900 | 85940 | 300 | +839.90(+0.99%) |
Nov 16, 2004 | 83600 | 85400 | 83600 | 85100 | 600 | +1600.10(+1.92%) |
Nov 15, 2004 | 83000 | 83500 | 82800 | 83500 | 300 | +200.00(+0.24%) |
Nov 12, 2004 | 83800 | 83800 | 82700 | 83300 | 400 | -1250.00(-1.48%) |
Nov 11, 2004 | 85200 | 85200 | 84500 | 84550 | 200 | -170.00(-0.20%) |
Nov 10, 2004 | 85100 | 85100 | 84550 | 84720 | 100 | -380.00(-0.45%) |
Nov 09, 2004 | 84599 | 85200 | 84300 | 85100 | 300 | +500.90(+0.59%) |
Nov 08, 2004 | 83450 | 84900 | 81600 | 84599 | 900 | +1209.10(+1.45%) |
Nov 05, 2004 | 83700 | 83900 | 82600 | 83390 | 500 | -510.00(-0.61%) |
Nov 04, 2004 | 83500 | 83900 | 82900 | 83900 | 400 | +200.00(+0.24%) |
Nov 03, 2004 | 84000 | 84400 | 83200 | 83700 | 400 | -300.10(-0.36%) |
Nov 02, 2004 | 84700 | 85200 | 84000 | 84000 | 200 | -499.90(-0.59%) |
Nov 01, 2004 | 84600 | 85060 | 84200 | 84500 | 100 | +250.00(+0.30%) |
Oct 29, 2004 | 84500 | 84800 | 84200 | 84250 | 200 | -550.00(-0.65%) |
Oct 28, 2004 | 84400 | 85000 | 84300 | 84800 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 84690 | 85500 | 84000 | 84800 | 300 | +100.00(+0.12%) |
Oct 26, 2004 | 81400 | 84700 | 81400 | 84700 | 600 | +3300.00(+4.05%) |
Oct 25, 2004 | 82000 | 82200 | 81150 | 81400 | 500 | -1000.00(-1.21%) |
Oct 22, 2004 | 83500 | 83500 | 81950 | 82400 | 400 | -1400.00(-1.67%) |
Oct 21, 2004 | 84900 | 84900 | 83800 | 83800 | 200 | -800.00(-0.95%) |
Oct 20, 2004 | 84400 | 84600 | 84400 | 84600 | 200 | -200.00(-0.24%) |
Oct 19, 2004 | 85800 | 85900 | 84100 | 84800 | 400 | -800.00(-0.93%) |
Oct 18, 2004 | 85700 | 85700 | 84900 | 85600 | 200 | -400.00(-0.47%) |
Oct 15, 2004 | 84100 | 86600 | 84000 | 86000 | 700 | +1600.00(+1.90%) |
Oct 14, 2004 | 85100 | 85200 | 84060 | 84400 | 400 | -900.00(-1.06%) |
Oct 13, 2004 | 85700 | 85700 | 85300 | 85300 | 0 | -100.00(-0.12%) |
Oct 12, 2004 | 85100 | 85400 | 85100 | 85400 | 0 | -200.10(-0.23%) |
Oct 11, 2004 | 85600 | 85600 | 85600 | 85600 | 0 | +0.10(+0.00%) |
Oct 08, 2004 | 85000 | 85700 | 85000 | 85600 | 100 | +400.00(+0.47%) |
Oct 07, 2004 | 85600 | 85600 | 85200 | 85200 | 100 | -300.00(-0.35%) |
Oct 06, 2004 | 85850 | 86000 | 85200 | 85500 | 600 | -150.00(-0.18%) |
Oct 05, 2004 | 85300 | 85800 | 85300 | 85650 | 100 | +200.00(+0.23%) |
Oct 04, 2004 | 86000 | 86200 | 84900 | 85450 | 300 | -550.00(-0.64%) |
Oct 01, 2004 | 86500 | 86500 | 85850 | 86000 | 400 | -650.00(-0.75%) |
Sep 30, 2004 | 86300 | 86650 | 86110 | 86650 | 300 | +350.00(+0.41%) |
Sep 29, 2004 | 86250 | 86300 | 86000 | 86300 | 300 | +0.00(+0.00%) |
Sep 28, 2004 | 86200 | 86500 | 86010 | 86300 | 400 | +100.00(+0.12%) |
Sep 27, 2004 | 86000 | 86205 | 86000 | 86200 | 300 | -500.00(-0.58%) |
Sep 24, 2004 | 87300 | 87500 | 86700 | 86700 | 200 | -500.00(-0.57%) |
Sep 23, 2004 | 86900 | 87500 | 86900 | 87200 | 200 | +230.00(+0.26%) |
Sep 22, 2004 | 86400 | 87011 | 86400 | 86970 | 200 | +570.00(+0.66%) |
Sep 21, 2004 | 86400 | 86800 | 86370 | 86400 | 200 | +310.00(+0.36%) |
Sep 20, 2004 | 85900 | 86100 | 85900 | 86090 | 100 | +90.00(+0.10%) |
Sep 17, 2004 | 86100 | 86400 | 86000 | 86000 | 200 | -145.00(-0.17%) |
Sep 16, 2004 | 86190 | 86190 | 86145 | 86145 | 0 | -45.00(-0.05%) |
Sep 15, 2004 | 86200 | 86200 | 86000 | 86190 | 100 | -110.00(-0.13%) |
Sep 14, 2004 | 86190 | 86300 | 86190 | 86300 | 0 | +100.00(+0.12%) |
Sep 13, 2004 | 86500 | 86500 | 86000 | 86200 | 100 | +100.00(+0.12%) |
Sep 10, 2004 | 86200 | 86210 | 86100 | 86100 | 200 | +0.00(+0.00%) |
Sep 09, 2004 | 86800 | 86800 | 86000 | 86100 | 200 | -900.00(-1.03%) |
Sep 08, 2004 | 86700 | 87200 | 86700 | 87000 | 200 | +0.00(+0.00%) |
Sep 07, 2004 | 86800 | 87000 | 86500 | 87000 | 300 | +900.00(+1.05%) |
Sep 03, 2004 | 86400 | 86400 | 86000 | 86100 | 100 | -300.00(-0.35%) |
Sep 02, 2004 | 86250 | 86500 | 86100 | 86400 | 100 | -40.00(-0.05%) |