Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10428 | 10428 | 10428 | 10428 | 0 | -47.90(-0.46%) |
Nov 29, 2004 | 10476 | 10476 | 10476 | 10476 | 0 | -46.30(-0.44%) |
Nov 26, 2004 | 10522 | 10522 | 10522 | 10522 | 0 | +1.90(+0.02%) |
Nov 24, 2004 | 10520 | 10520 | 10520 | 10520 | 0 | +27.70(+0.26%) |
Nov 23, 2004 | 10493 | 10493 | 10493 | 10493 | 0 | +3.20(+0.03%) |
Nov 22, 2004 | 10489 | 10489 | 10489 | 10489 | 0 | +32.50(+0.31%) |
Nov 19, 2004 | 10457 | 10457 | 10457 | 10457 | 0 | -115.70(-1.09%) |
Nov 18, 2004 | 10573 | 10573 | 10573 | 10573 | 0 | +23.00(+0.22%) |
Nov 17, 2004 | 10550 | 10550 | 10550 | 10550 | 0 | +62.00(+0.59%) |
Nov 16, 2004 | 10488 | 10488 | 10488 | 10488 | 0 | -62.60(-0.59%) |
Nov 15, 2004 | 10550 | 10550 | 10550 | 10550 | 0 | +11.20(+0.11%) |
Nov 12, 2004 | 10539 | 10539 | 10539 | 10539 | 0 | +69.20(+0.66%) |
Nov 11, 2004 | 10470 | 10470 | 10470 | 10470 | 0 | +84.30(+0.81%) |
Nov 10, 2004 | 10386 | 10386 | 10386 | 10386 | 0 | -0.90(-0.01%) |
Nov 09, 2004 | 10386 | 10386 | 10386 | 10386 | 0 | -4.90(-0.05%) |
Nov 08, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +3.80(+0.04%) |
Nov 05, 2004 | 10388 | 10388 | 10388 | 10388 | 0 | +72.70(+0.70%) |
Nov 04, 2004 | 10315 | 10315 | 10315 | 10315 | 0 | +177.80(+1.75%) |
Nov 03, 2004 | 10137 | 10137 | 10137 | 10137 | 0 | +101.30(+1.01%) |
Nov 02, 2004 | 10036 | 10036 | 10036 | 10036 | 0 | -18.70(-0.19%) |
Nov 01, 2004 | 10054 | 10054 | 10054 | 10054 | 0 | +26.90(+0.27%) |
Oct 29, 2004 | 10028 | 10028 | 10028 | 10028 | 0 | +23.00(+0.23%) |
Oct 28, 2004 | 10004 | 10004 | 10004 | 10004 | 0 | +2.50(+0.02%) |
Oct 27, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | +113.52(+1.15%) |
Oct 26, 2004 | 9888 | 9888 | 9888 | 9888 | 0 | +138.49(+1.42%) |
Oct 25, 2004 | 9750 | 9750 | 9750 | 9750 | 0 | -7.82(-0.08%) |
Oct 22, 2004 | 9758 | 9758 | 9758 | 9758 | 0 | -107.95(-1.09%) |
Oct 21, 2004 | 9866 | 9866 | 9866 | 9866 | 0 | -21.17(-0.21%) |
Oct 20, 2004 | 9887 | 9887 | 9887 | 9887 | 0 | -10.69(-0.11%) |
Oct 19, 2004 | 9898 | 9898 | 9898 | 9898 | 0 | -58.70(-0.59%) |
Oct 18, 2004 | 9956 | 9956 | 9956 | 9956 | 0 | +22.94(+0.23%) |
Oct 15, 2004 | 9933 | 9933 | 9933 | 9933 | 0 | +38.93(+0.39%) |
Oct 14, 2004 | 9894 | 9894 | 9894 | 9894 | 0 | -107.85(-1.08%) |
Oct 13, 2004 | 10002 | 10002 | 10002 | 10002 | 0 | -74.90(-0.74%) |
Oct 12, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | -4.80(-0.05%) |
Oct 11, 2004 | 10082 | 10082 | 10082 | 10082 | 0 | +26.80(+0.27%) |
Oct 08, 2004 | 10055 | 10055 | 10055 | 10055 | 0 | -70.20(-0.69%) |
Oct 07, 2004 | 10125 | 10125 | 10125 | 10125 | 0 | -114.50(-1.12%) |
Oct 06, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +62.20(+0.61%) |
Oct 05, 2004 | 10178 | 10178 | 10178 | 10178 | 0 | -38.80(-0.38%) |
Oct 04, 2004 | 10216 | 10216 | 10216 | 10216 | 0 | +23.90(+0.23%) |
Oct 01, 2004 | 10193 | 10193 | 10193 | 10193 | 0 | +112.30(+1.11%) |
Sep 30, 2004 | 10080 | 10080 | 10080 | 10080 | 0 | -55.90(-0.55%) |
Sep 29, 2004 | 10136 | 10136 | 10136 | 10136 | 0 | +58.80(+0.58%) |
Sep 28, 2004 | 10077 | 10077 | 10077 | 10077 | 0 | +88.86(+0.89%) |
Sep 27, 2004 | 9989 | 9989 | 9989 | 9989 | 0 | -58.66(-0.58%) |
Sep 24, 2004 | 10047 | 10047 | 10047 | 10047 | 0 | +8.30(+0.08%) |
Sep 23, 2004 | 10039 | 10039 | 10039 | 10039 | 0 | -70.30(-0.70%) |
Sep 22, 2004 | 10109 | 10109 | 10109 | 10109 | 0 | -135.70(-1.32%) |
Sep 21, 2004 | 10245 | 10245 | 10245 | 10245 | 0 | +40.00(+0.39%) |
Sep 20, 2004 | 10205 | 10205 | 10205 | 10205 | 0 | -79.60(-0.77%) |
Sep 17, 2004 | 10284 | 10284 | 10284 | 10284 | 0 | +40.00(+0.39%) |
Sep 16, 2004 | 10244 | 10244 | 10244 | 10244 | 0 | +13.10(+0.13%) |
Sep 15, 2004 | 10231 | 10231 | 10231 | 10231 | 0 | -86.80(-0.84%) |
Sep 14, 2004 | 10318 | 10318 | 10318 | 10318 | 0 | +3.40(+0.03%) |
Sep 13, 2004 | 10315 | 10315 | 10315 | 10315 | 0 | +1.70(+0.02%) |
Sep 10, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | +24.00(+0.23%) |
Sep 09, 2004 | 10289 | 10289 | 10289 | 10289 | 0 | -24.30(-0.24%) |
Sep 08, 2004 | 10313 | 10313 | 10313 | 10313 | 0 | -29.40(-0.28%) |
Sep 07, 2004 | 10343 | 10343 | 10343 | 10343 | 0 | +82.60(+0.81%) |
Sep 03, 2004 | 10260 | 10260 | 10260 | 10260 | 0 | -30.10(-0.29%) |
Sep 02, 2004 | 10290 | 10290 | 10290 | 10290 | 0 | +121.80(+1.20%) |