Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3938 | 3953 | 3935 | 3943 | 0 | +4.70(+0.12%) |
Nov 29, 2004 | 3922 | 3943 | 3922 | 3938 | 0 | +15.20(+0.39%) |
Nov 26, 2004 | 3917 | 3928 | 3906 | 3923 | 0 | +8.10(+0.21%) |
Nov 25, 2004 | 3898 | 3917 | 3898 | 3915 | 0 | +20.10(+0.52%) |
Nov 24, 2004 | 3880 | 3901 | 3879 | 3895 | 0 | +15.80(+0.41%) |
Nov 23, 2004 | 3852 | 3879 | 3852 | 3879 | 0 | +32.10(+0.83%) |
Nov 22, 2004 | 3885 | 3885 | 3842 | 3847 | 0 | -40.50(-1.04%) |
Nov 19, 2004 | 3892 | 3892 | 3882 | 3887 | 0 | -6.10(-0.16%) |
Nov 18, 2004 | 3890 | 3902 | 3890 | 3893 | 0 | +3.50(+0.09%) |
Nov 17, 2004 | 3878 | 3892 | 3876 | 3890 | 0 | +10.00(+0.26%) |
Nov 16, 2004 | 3890 | 3892 | 3874 | 3880 | 0 | -11.00(-0.28%) |
Nov 15, 2004 | 3874 | 3892 | 3874 | 3891 | 0 | +18.30(+0.47%) |
Nov 12, 2004 | 3875 | 3877 | 3865 | 3873 | 0 | -1.00(-0.03%) |
Nov 11, 2004 | 3863 | 3877 | 3862 | 3874 | 0 | +15.90(+0.41%) |
Nov 10, 2004 | 3846 | 3858 | 3843 | 3858 | 0 | +11.20(+0.29%) |
Nov 09, 2004 | 3834 | 3851 | 3834 | 3846 | 0 | +13.60(+0.35%) |
Nov 08, 2004 | 3850 | 3860 | 3830 | 3833 | 0 | -21.60(-0.56%) |
Nov 05, 2004 | 3850 | 3867 | 3850 | 3854 | 0 | +4.70(+0.12%) |
Nov 04, 2004 | 3839 | 3864 | 3836 | 3850 | 0 | +10.60(+0.28%) |
Nov 03, 2004 | 3803 | 3839 | 3803 | 3839 | 0 | +33.60(+0.88%) |
Nov 02, 2004 | 3800 | 3809 | 3796 | 3806 | 0 | +8.20(+0.22%) |
Nov 01, 2004 | 3788 | 3797 | 3784 | 3797 | 0 | +11.10(+0.29%) |
Oct 29, 2004 | 3775 | 3786 | 3772 | 3786 | 0 | +2.30(+0.06%) |
Oct 28, 2004 | 3757 | 3788 | 3757 | 3784 | 0 | +30.30(+0.81%) |
Oct 27, 2004 | 3721 | 3758 | 3721 | 3754 | 0 | +35.50(+0.95%) |
Oct 26, 2004 | 3696 | 3726 | 3696 | 3718 | 0 | +23.80(+0.64%) |
Oct 25, 2004 | 3721 | 3721 | 3688 | 3694 | 0 | -26.30(-0.71%) |
Oct 22, 2004 | 3721 | 3727 | 3718 | 3721 | 0 | +5.00(+0.13%) |
Oct 21, 2004 | 3712 | 3718 | 3705 | 3716 | 0 | +4.80(+0.13%) |
Oct 20, 2004 | 3723 | 3727 | 3711 | 3711 | 0 | -17.10(-0.46%) |
Oct 19, 2004 | 3720 | 3729 | 3719 | 3728 | 0 | +6.80(+0.18%) |
Oct 18, 2004 | 3730 | 3730 | 3716 | 3721 | 0 | -9.20(-0.25%) |
Oct 15, 2004 | 3719 | 3732 | 3718 | 3730 | 0 | +10.50(+0.28%) |
Oct 14, 2004 | 3724 | 3724 | 3716 | 3720 | 0 | -14.10(-0.38%) |
Oct 13, 2004 | 3724 | 3734 | 3721 | 3734 | 0 | +6.90(+0.19%) |
Oct 12, 2004 | 3713 | 3730 | 3712 | 3727 | 0 | +12.50(+0.34%) |
Oct 11, 2004 | 3698 | 3715 | 3698 | 3715 | 0 | +18.60(+0.50%) |
Oct 08, 2004 | 3708 | 3709 | 3692 | 3696 | 0 | -14.50(-0.39%) |
Oct 07, 2004 | 3710 | 3722 | 3703 | 3710 | 0 | +1.50(+0.04%) |
Oct 06, 2004 | 3708 | 3727 | 3708 | 3709 | 0 | +4.00(+0.11%) |
Oct 05, 2004 | 3707 | 3710 | 3699 | 3705 | 0 | +1.90(+0.05%) |
Oct 04, 2004 | 3675 | 3703 | 3675 | 3703 | 0 | +34.10(+0.93%) |
Oct 01, 2004 | 3675 | 3681 | 3664 | 3669 | 0 | -5.70(-0.16%) |
Sep 30, 2004 | 3670 | 3683 | 3670 | 3675 | 0 | +7.60(+0.21%) |
Sep 29, 2004 | 3647 | 3671 | 3647 | 3667 | 0 | +29.20(+0.80%) |
Sep 28, 2004 | 3630 | 3640 | 3625 | 3638 | 0 | +5.10(+0.14%) |
Sep 27, 2004 | 3637 | 3646 | 3623 | 3633 | 0 | -2.80(-0.08%) |
Sep 24, 2004 | 3645 | 3646 | 3631 | 3636 | 0 | -10.30(-0.28%) |
Sep 23, 2004 | 3649 | 3651 | 3637 | 3646 | 0 | -6.70(-0.18%) |
Sep 22, 2004 | 3647 | 3656 | 3647 | 3653 | 0 | +9.90(+0.27%) |
Sep 21, 2004 | 3639 | 3645 | 3628 | 3643 | 0 | +1.30(+0.04%) |
Sep 20, 2004 | 3650 | 3650 | 3638 | 3641 | 0 | -2.50(-0.07%) |
Sep 17, 2004 | 3639 | 3648 | 3637 | 3644 | 0 | +7.20(+0.20%) |
Sep 16, 2004 | 3633 | 3640 | 3616 | 3637 | 0 | +0.20(+0.01%) |
Sep 15, 2004 | 3632 | 3642 | 3628 | 3636 | 0 | +6.30(+0.17%) |
Sep 14, 2004 | 3618 | 3631 | 3618 | 3630 | 0 | +14.70(+0.41%) |
Sep 13, 2004 | 3602 | 3620 | 3601 | 3616 | 0 | +13.00(+0.36%) |
Sep 10, 2004 | 3599 | 3614 | 3599 | 3602 | 0 | +4.10(+0.11%) |
Sep 09, 2004 | 3597 | 3608 | 3594 | 3598 | 0 | +2.50(+0.07%) |
Sep 08, 2004 | 3594 | 3603 | 3590 | 3596 | 0 | +0.30(+0.01%) |
Sep 07, 2004 | 3586 | 3598 | 3586 | 3596 | 0 | +10.80(+0.30%) |
Sep 06, 2004 | 3585 | 3589 | 3582 | 3585 | 0 | +0.40(+0.01%) |
Sep 03, 2004 | 3596 | 3600 | 3583 | 3584 | 0 | -10.30(-0.29%) |
Sep 02, 2004 | 3584 | 3597 | 3584 | 3595 | 0 | +13.10(+0.37%) |