Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5771 | 5845 | 5722 | 5845 | 0 | +59.50(+1.03%) |
Nov 29, 2004 | 5798 | 5812 | 5756 | 5785 | 0 | +6.61(+0.11%) |
Nov 26, 2004 | 5884 | 5935 | 5779 | 5779 | 0 | -76.59(-1.31%) |
Nov 25, 2004 | 5925 | 5925 | 5855 | 5855 | 0 | -56.07(-0.95%) |
Nov 24, 2004 | 5869 | 5919 | 5863 | 5911 | 0 | +60.21(+1.03%) |
Nov 23, 2004 | 5857 | 5873 | 5790 | 5851 | 0 | +12.68(+0.22%) |
Nov 22, 2004 | 5962 | 5970 | 5838 | 5838 | 0 | -188.13(-3.12%) |
Nov 19, 2004 | 6053 | 6066 | 6018 | 6027 | 0 | -22.94(-0.38%) |
Nov 18, 2004 | 6064 | 6088 | 6035 | 6049 | 0 | +20.81(+0.35%) |
Nov 17, 2004 | 5916 | 6029 | 5905 | 6029 | 0 | +117.83(+1.99%) |
Nov 16, 2004 | 5917 | 5938 | 5895 | 5911 | 0 | +4.16(+0.07%) |
Nov 15, 2004 | 5961 | 5974 | 5906 | 5907 | 0 | -10.47(-0.18%) |
Nov 12, 2004 | 5902 | 5952 | 5894 | 5917 | 0 | +42.64(+0.73%) |
Nov 11, 2004 | 5920 | 5931 | 5873 | 5875 | 0 | -73.97(-1.24%) |
Nov 10, 2004 | 5948 | 5958 | 5899 | 5948 | 0 | +3.29(+0.06%) |
Nov 09, 2004 | 5945 | 5948 | 5900 | 5945 | 0 | +7.74(+0.13%) |
Nov 08, 2004 | 5937 | 5943 | 5895 | 5937 | 0 | +6.15(+0.10%) |
Nov 05, 2004 | 5936 | 5960 | 5896 | 5931 | 0 | +70.58(+1.20%) |
Nov 04, 2004 | 5864 | 5891 | 5832 | 5861 | 0 | -2.12(-0.04%) |
Nov 03, 2004 | 5761 | 5863 | 5744 | 5863 | 0 | +103.24(+1.79%) |
Nov 02, 2004 | 5671 | 5760 | 5648 | 5760 | 0 | +103.44(+1.83%) |
Nov 01, 2004 | 5726 | 5733 | 5628 | 5656 | 0 | -49.76(-0.87%) |
Oct 29, 2004 | 5693 | 5718 | 5673 | 5706 | 0 | +10.37(+0.18%) |
Oct 28, 2004 | 5724 | 5735 | 5690 | 5696 | 0 | +44.59(+0.79%) |
Oct 27, 2004 | 5664 | 5677 | 5598 | 5651 | 0 | -11.91(-0.21%) |
Oct 26, 2004 | 5715 | 5715 | 5656 | 5663 | 0 | -111.79(-1.94%) |
Oct 25, 2004 | 5834 | 5838 | 5768 | 5775 | 2,910,800 | +0.00(+0.00%) |
Oct 22, 2004 | 5834 | 5838 | 5768 | 5775 | 0 | -22.57(-0.39%) |
Oct 21, 2004 | 5765 | 5849 | 5756 | 5797 | 0 | +8.90(+0.15%) |
Oct 20, 2004 | 5790 | 5809 | 5760 | 5788 | 0 | -19.45(-0.33%) |
Oct 19, 2004 | 5816 | 5824 | 5765 | 5808 | 0 | +35.67(+0.62%) |
Oct 18, 2004 | 5848 | 5858 | 5772 | 5772 | 0 | -48.70(-0.84%) |
Oct 15, 2004 | 5818 | 5864 | 5782 | 5821 | 0 | -10.25(-0.18%) |
Oct 14, 2004 | 5924 | 5924 | 5824 | 5831 | 0 | -132.00(-2.21%) |
Oct 13, 2004 | 5994 | 6006 | 5957 | 5963 | 0 | -16.49(-0.28%) |
Oct 12, 2004 | 6073 | 6078 | 5980 | 5980 | 0 | -109.72(-1.80%) |
Oct 11, 2004 | 6079 | 6096 | 6041 | 6089 | 0 | -12.88(-0.21%) |
Oct 08, 2004 | 6083 | 6116 | 6073 | 6102 | 0 | -0.84(-0.01%) |
Oct 07, 2004 | 6116 | 6134 | 6066 | 6103 | 0 | +42.39(+0.70%) |
Oct 06, 2004 | 6093 | 6136 | 6061 | 6061 | 0 | -20.40(-0.34%) |
Oct 05, 2004 | 6088 | 6111 | 6063 | 6081 | 0 | +3.05(+0.05%) |
Oct 04, 2004 | 6021 | 6084 | 6013 | 6078 | 0 | +132.61(+2.23%) |
Oct 01, 2004 | 5869 | 5945 | 5858 | 5945 | 0 | +99.66(+1.70%) |
Sep 30, 2004 | 5864 | 5900 | 5827 | 5846 | 0 | +35.94(+0.62%) |
Sep 29, 2004 | 5844 | 5877 | 5810 | 5810 | 0 | -39.47(-0.67%) |
Sep 28, 2004 | 5872 | 5884 | 5832 | 5849 | 2,714,800 | +0.00(+0.00%) |
Sep 27, 2004 | 5872 | 5884 | 5832 | 5849 | 0 | -42.99(-0.73%) |
Sep 24, 2004 | 5944 | 5944 | 5883 | 5892 | 0 | -45.04(-0.76%) |
Sep 23, 2004 | 5922 | 5938 | 5907 | 5937 | 0 | -32.93(-0.55%) |
Sep 22, 2004 | 5962 | 5970 | 5929 | 5970 | 0 | +20.92(+0.35%) |
Sep 21, 2004 | 5902 | 5949 | 5895 | 5949 | 0 | +84.72(+1.44%) |
Sep 20, 2004 | 5847 | 5892 | 5814 | 5865 | 0 | +46.15(+0.79%) |
Sep 17, 2004 | 5902 | 5902 | 5814 | 5818 | 0 | -72.66(-1.23%) |
Sep 16, 2004 | 5826 | 5895 | 5826 | 5891 | 0 | +19.98(+0.34%) |
Sep 15, 2004 | 5911 | 5930 | 5861 | 5871 | 0 | -48.70(-0.82%) |
Sep 14, 2004 | 5956 | 5970 | 5915 | 5920 | 0 | -8.45(-0.14%) |
Sep 13, 2004 | 5918 | 5942 | 5889 | 5928 | 0 | +82.03(+1.40%) |
Sep 10, 2004 | 5877 | 5899 | 5832 | 5846 | 0 | +3.26(+0.06%) |
Sep 09, 2004 | 5854 | 5860 | 5817 | 5843 | 0 | -3.09(-0.05%) |
Sep 08, 2004 | 5866 | 5887 | 5835 | 5846 | 0 | -0.81(-0.01%) |
Sep 07, 2004 | 5786 | 5847 | 5786 | 5847 | 0 | +70.84(+1.23%) |
Sep 06, 2004 | 5747 | 5785 | 5713 | 5776 | 0 | +14.85(+0.26%) |
Sep 03, 2004 | 5860 | 5880 | 5759 | 5761 | 0 | -91.71(-1.57%) |
Sep 02, 2004 | 5870 | 5872 | 5818 | 5853 | 0 | -5.29(-0.09%) |