Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10844 | 11013 | 10844 | 10978 | 74,000 | +0.00(+0.00%) |
Nov 29, 2004 | 10844 | 11013 | 10844 | 10978 | 0 | +144.10(+1.33%) |
Nov 27, 2004 | 10924 | 10927 | 10816 | 10834 | 67,000 | -66.50(-0.61%) |
Nov 26, 2004 | 10853 | 10900 | 10818 | 10900 | 62,200 | +28.00(+0.26%) |
Nov 25, 2004 | 10832 | 10915 | 10828 | 10872 | 60,800 | +0.00(+0.00%) |
Nov 24, 2004 | 10832 | 10915 | 10828 | 10872 | 0 | +22.90(+0.21%) |
Nov 23, 2004 | 10956 | 10956 | 10770 | 10849 | 67,000 | +0.00(+0.00%) |
Nov 22, 2004 | 10956 | 10956 | 10770 | 10849 | 0 | -233.40(-2.11%) |
Nov 20, 2004 | 11121 | 11158 | 11077 | 11083 | 61,400 | +0.40(+0.00%) |
Nov 19, 2004 | 11182 | 11235 | 11063 | 11082 | 73,800 | -48.90(-0.44%) |
Nov 18, 2004 | 11132 | 11192 | 11127 | 11131 | 69,400 | -30.50(-0.27%) |
Nov 17, 2004 | 11235 | 11269 | 11144 | 11162 | 76,000 | -65.80(-0.59%) |
Nov 16, 2004 | 11079 | 11231 | 11074 | 11228 | 87,600 | +0.00(+0.00%) |
Nov 15, 2004 | 11079 | 11231 | 11074 | 11228 | 0 | +207.60(+1.88%) |
Nov 13, 2004 | 10841 | 11027 | 10841 | 11020 | 80,800 | +173.10(+1.60%) |
Nov 12, 2004 | 11022 | 11048 | 10845 | 10847 | 68,200 | -148.10(-1.35%) |
Nov 11, 2004 | 10973 | 11030 | 10966 | 10995 | 63,400 | +30.10(+0.27%) |
Nov 10, 2004 | 10967 | 11040 | 10945 | 10965 | 62,400 | -18.90(-0.17%) |
Nov 09, 2004 | 11096 | 11096 | 10974 | 10984 | 59,600 | +0.00(+0.00%) |
Nov 08, 2004 | 11096 | 11096 | 10974 | 10984 | 0 | -78.00(-0.71%) |
Nov 06, 2004 | 11040 | 11090 | 11023 | 11062 | 75,200 | +115.50(+1.06%) |
Nov 05, 2004 | 10991 | 11005 | 10946 | 10946 | 88,000 | +0.00(+0.00%) |
Nov 04, 2004 | 10991 | 11005 | 10946 | 10946 | 0 | +58.50(+0.54%) |
Nov 03, 2004 | 10775 | 10896 | 10775 | 10888 | 75,600 | +153.10(+1.43%) |
Nov 02, 2004 | 10731 | 10735 | 10691 | 10735 | 60,400 | +0.00(+0.00%) |
Nov 01, 2004 | 10731 | 10735 | 10691 | 10735 | 0 | -36.70(-0.34%) |
Oct 29, 2004 | 10805 | 10805 | 10719 | 10771 | 89,000 | -81.70(-0.75%) |
Oct 28, 2004 | 10809 | 10895 | 10798 | 10853 | 93,000 | +161.10(+1.51%) |
Oct 27, 2004 | 10741 | 10777 | 10657 | 10692 | 70,600 | +19.50(+0.18%) |
Oct 26, 2004 | 10652 | 10684 | 10627 | 10672 | 62,600 | +13.30(+0.12%) |
Oct 25, 2004 | 10719 | 10719 | 10575 | 10659 | 72,600 | -197.90(-1.82%) |
Oct 22, 2004 | 10849 | 10892 | 10811 | 10857 | 78,800 | +67.90(+0.63%) |
Oct 21, 2004 | 10882 | 10901 | 10753 | 10789 | 78,000 | -93.00(-0.85%) |
Oct 20, 2004 | 10992 | 10992 | 10854 | 10882 | 88,000 | -182.70(-1.65%) |
Oct 19, 2004 | 11028 | 11107 | 11024 | 11065 | 65,200 | +99.30(+0.91%) |
Oct 18, 2004 | 11022 | 11022 | 10914 | 10966 | 59,800 | -17.40(-0.16%) |
Oct 15, 2004 | 10960 | 11016 | 10913 | 10983 | 83,600 | -51.30(-0.46%) |
Oct 14, 2004 | 11151 | 11151 | 11033 | 11034 | 99,200 | -161.70(-1.44%) |
Oct 13, 2004 | 11236 | 11307 | 11196 | 11196 | 63,600 | -5.80(-0.05%) |
Oct 12, 2004 | 11295 | 11321 | 11182 | 11202 | 74,200 | -147.50(-1.30%) |
Oct 11, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | +0.00(+0.00%) |
Oct 08, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | -5.30(-0.05%) |
Oct 07, 2004 | 11399 | 11410 | 11337 | 11355 | 80,000 | -30.80(-0.27%) |
Oct 06, 2004 | 11222 | 11408 | 11218 | 11385 | 93,600 | +103.60(+0.92%) |
Oct 05, 2004 | 11257 | 11305 | 11242 | 11282 | 78,000 | +2.20(+0.02%) |
Oct 04, 2004 | 11112 | 11283 | 11105 | 11280 | 94,400 | +294.40(+2.68%) |
Oct 01, 2004 | 10893 | 10987 | 10893 | 10985 | 84,400 | +161.60(+1.49%) |
Sep 30, 2004 | 10870 | 10928 | 10824 | 10824 | 73,800 | +37.50(+0.35%) |
Sep 29, 2004 | 10874 | 10874 | 10770 | 10786 | 66,800 | -29.50(-0.27%) |
Sep 28, 2004 | 10806 | 10822 | 10738 | 10816 | 66,000 | -43.70(-0.40%) |
Sep 27, 2004 | 10863 | 10888 | 10783 | 10859 | 56,400 | -35.90(-0.33%) |
Sep 24, 2004 | 10934 | 10934 | 10826 | 10895 | 75,400 | -124.20(-1.13%) |
Sep 23, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | +0.00(+0.00%) |
Sep 22, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | -61.50(-0.56%) |
Sep 21, 2004 | 11148 | 11151 | 11060 | 11081 | 78,800 | -1.60(-0.01%) |
Sep 20, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | +0.00(+0.00%) |
Sep 17, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | -56.90(-0.51%) |
Sep 16, 2004 | 11093 | 11178 | 11090 | 11139 | 76,000 | -19.20(-0.17%) |
Sep 15, 2004 | 11279 | 11286 | 11159 | 11159 | 96,800 | -137.00(-1.21%) |
Sep 14, 2004 | 11313 | 11352 | 11274 | 11296 | 92,200 | +42.50(+0.38%) |
Sep 13, 2004 | 11140 | 11258 | 11131 | 11253 | 86,200 | +169.90(+1.53%) |
Sep 10, 2004 | 11090 | 11090 | 10960 | 11083 | 168,400 | -87.80(-0.79%) |
Sep 09, 2004 | 11276 | 11330 | 11146 | 11171 | 104,000 | -108.20(-0.96%) |
Sep 08, 2004 | 11345 | 11358 | 11270 | 11279 | 89,200 | -19.70(-0.17%) |
Sep 07, 2004 | 11275 | 11312 | 11227 | 11299 | 3,200 | +54.50(+0.48%) |
Sep 06, 2004 | 11087 | 11270 | 11057 | 11244 | 94,400 | +221.90(+2.01%) |
Sep 03, 2004 | 11182 | 11187 | 11013 | 11022 | 75,000 | -130.30(-1.17%) |
Sep 02, 2004 | 11179 | 11190 | 11098 | 11153 | 62,000 | +25.50(+0.23%) |