Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1179 | 1179 | 1174 | 1174 | 0 | -4.75(-0.40%) |
Nov 29, 2004 | 1183 | 1187 | 1172 | 1179 | 0 | -4.08(-0.34%) |
Nov 26, 2004 | 1181 | 1187 | 1181 | 1183 | 0 | +0.89(+0.08%) |
Nov 24, 2004 | 1178 | 1182 | 1178 | 1182 | 0 | +4.82(+0.41%) |
Nov 23, 2004 | 1177 | 1180 | 1171 | 1177 | 0 | -0.30(-0.03%) |
Nov 22, 2004 | 1170 | 1178 | 1168 | 1177 | 0 | +6.90(+0.59%) |
Nov 19, 2004 | 1184 | 1184 | 1169 | 1170 | 0 | -13.21(-1.12%) |
Nov 18, 2004 | 1182 | 1185 | 1180 | 1184 | 0 | +1.61(+0.14%) |
Nov 17, 2004 | 1177 | 1188 | 1177 | 1182 | 0 | +6.51(+0.55%) |
Nov 16, 2004 | 1184 | 1184 | 1175 | 1175 | 0 | -8.38(-0.71%) |
Nov 15, 2004 | 1184 | 1184 | 1180 | 1184 | 0 | -0.36(-0.03%) |
Nov 12, 2004 | 1174 | 1184 | 1171 | 1184 | 0 | +10.69(+0.91%) |
Nov 11, 2004 | 1163 | 1175 | 1163 | 1173 | 0 | +10.57(+0.91%) |
Nov 10, 2004 | 1164 | 1169 | 1162 | 1163 | 0 | -1.17(-0.10%) |
Nov 09, 2004 | 1165 | 1169 | 1162 | 1164 | 0 | -0.81(-0.07%) |
Nov 08, 2004 | 1164 | 1167 | 1163 | 1165 | 0 | -1.28(-0.11%) |
Nov 05, 2004 | 1165 | 1171 | 1161 | 1166 | 0 | +4.50(+0.39%) |
Nov 04, 2004 | 1143 | 1162 | 1142 | 1162 | 0 | +18.47(+1.62%) |
Nov 03, 2004 | 1148 | 1148 | 1131 | 1143 | 0 | +12.62(+1.12%) |
Nov 02, 2004 | 1131 | 1140 | 1128 | 1131 | 0 | +0.07(+0.01%) |
Nov 01, 2004 | 1131 | 1133 | 1128 | 1131 | 0 | +0.31(+0.03%) |
Oct 29, 2004 | 1126 | 1131 | 1125 | 1130 | 0 | +2.76(+0.24%) |
Oct 28, 2004 | 1122 | 1131 | 1121 | 1127 | 0 | +2.04(+0.18%) |
Oct 27, 2004 | 1109 | 1126 | 1108 | 1125 | 0 | +14.31(+1.29%) |
Oct 26, 2004 | 1098 | 1111 | 1095 | 1111 | 0 | +16.29(+1.49%) |
Oct 25, 2004 | 1094 | 1097 | 1090 | 1095 | 0 | -0.94(-0.09%) |
Oct 22, 2004 | 1107 | 1108 | 1095 | 1096 | 0 | -10.75(-0.97%) |
Oct 21, 2004 | 1104 | 1109 | 1098 | 1106 | 0 | +2.83(+0.26%) |
Oct 20, 2004 | 1100 | 1104 | 1094 | 1104 | 0 | +0.43(+0.04%) |
Oct 19, 2004 | 1115 | 1118 | 1103 | 1103 | 0 | -10.79(-0.97%) |
Oct 18, 2004 | 1106 | 1114 | 1103 | 1114 | 0 | +5.82(+0.53%) |
Oct 15, 2004 | 1106 | 1113 | 1102 | 1108 | 0 | +4.91(+0.45%) |
Oct 14, 2004 | 1113 | 1115 | 1102 | 1103 | 0 | -10.36(-0.93%) |
Oct 13, 2004 | 1126 | 1127 | 1110 | 1114 | 0 | -8.19(-0.73%) |
Oct 12, 2004 | 1118 | 1124 | 1116 | 1122 | 0 | -2.55(-0.23%) |
Oct 11, 2004 | 1124 | 1126 | 1122 | 1124 | 0 | +2.25(+0.20%) |
Oct 08, 2004 | 1128 | 1133 | 1120 | 1122 | 0 | -8.51(-0.75%) |
Oct 07, 2004 | 1140 | 1142 | 1130 | 1131 | 0 | -11.40(-1.00%) |
Oct 06, 2004 | 1134 | 1142 | 1134 | 1142 | 0 | +7.57(+0.67%) |
Oct 05, 2004 | 1134 | 1138 | 1132 | 1134 | 0 | -0.69(-0.06%) |
Oct 04, 2004 | 1136 | 1140 | 1132 | 1135 | 0 | +3.67(+0.32%) |
Oct 01, 2004 | 1120 | 1132 | 1115 | 1132 | 0 | +16.92(+1.52%) |
Sep 30, 2004 | 1112 | 1116 | 1110 | 1115 | 0 | -0.22(-0.02%) |
Sep 29, 2004 | 1109 | 1115 | 1108 | 1115 | 0 | +4.74(+0.43%) |
Sep 28, 2004 | 1106 | 1112 | 1102 | 1110 | 0 | +6.54(+0.59%) |
Sep 27, 2004 | 1107 | 1110 | 1103 | 1104 | 0 | -6.59(-0.59%) |
Sep 24, 2004 | 1109 | 1114 | 1108 | 1110 | 0 | +1.75(+0.16%) |
Sep 23, 2004 | 1113 | 1114 | 1108 | 1108 | 0 | -5.20(-0.47%) |
Sep 22, 2004 | 1121 | 1129 | 1113 | 1114 | 0 | -15.74(-1.39%) |
Sep 21, 2004 | 1124 | 1132 | 1122 | 1129 | 0 | +7.10(+0.63%) |
Sep 20, 2004 | 1123 | 1129 | 1120 | 1122 | 0 | -6.35(-0.56%) |
Sep 17, 2004 | 1127 | 1130 | 1124 | 1129 | 0 | +5.05(+0.45%) |
Sep 16, 2004 | 1121 | 1126 | 1120 | 1124 | 0 | +3.13(+0.28%) |
Sep 15, 2004 | 1126 | 1128 | 1120 | 1120 | 0 | -7.96(-0.71%) |
Sep 14, 2004 | 1126 | 1129 | 1125 | 1128 | 0 | +2.51(+0.22%) |
Sep 13, 2004 | 1126 | 1130 | 1123 | 1126 | 0 | +1.90(+0.17%) |
Sep 10, 2004 | 1117 | 1125 | 1114 | 1124 | 0 | +5.54(+0.50%) |
Sep 09, 2004 | 1119 | 1121 | 1114 | 1118 | 0 | +2.11(+0.19%) |
Sep 08, 2004 | 1119 | 1123 | 1116 | 1116 | 0 | -5.03(-0.45%) |
Sep 07, 2004 | 1119 | 1124 | 1114 | 1121 | 0 | +7.67(+0.69%) |
Sep 03, 2004 | 1116 | 1120 | 1114 | 1114 | 0 | -4.68(-0.42%) |
Sep 02, 2004 | 1107 | 1119 | 1106 | 1118 | 0 | +12.40(+1.12%) |