Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3787 | 3825 | 3781 | 3781 | 88,352,800 | +0.00(+0.00%) |
Nov 29, 2004 | 3787 | 3825 | 3781 | 3781 | 0 | -1.59(-0.04%) |
Nov 27, 2004 | 3784 | 3792 | 3764 | 3782 | 57,451,200 | -15.39(-0.41%) |
Nov 26, 2004 | 3771 | 3803 | 3769 | 3798 | 82,699,200 | +36.89(+0.98%) |
Nov 25, 2004 | 3798 | 3798 | 3754 | 3761 | 76,369,200 | -19.39(-0.51%) |
Nov 24, 2004 | 3795 | 3807 | 3773 | 3780 | 85,151,200 | +5.84(+0.15%) |
Nov 23, 2004 | 3777 | 3783 | 3754 | 3774 | 89,247,000 | +0.00(+0.00%) |
Nov 22, 2004 | 3777 | 3783 | 3754 | 3774 | 0 | -24.53(-0.65%) |
Nov 20, 2004 | 3838 | 3844 | 3793 | 3799 | 133,205,000 | -31.61(-0.83%) |
Nov 19, 2004 | 3827 | 3840 | 3820 | 3830 | 120,539,000 | -13.75(-0.36%) |
Nov 18, 2004 | 3802 | 3844 | 3794 | 3844 | 111,938,400 | +49.87(+1.31%) |
Nov 17, 2004 | 3827 | 3833 | 3782 | 3794 | 89,578,600 | -26.70(-0.70%) |
Nov 16, 2004 | 3848 | 3856 | 3821 | 3821 | 80,823,200 | +0.00(+0.00%) |
Nov 15, 2004 | 3848 | 3856 | 3821 | 3821 | 0 | -14.14(-0.37%) |
Nov 13, 2004 | 3844 | 3850 | 3826 | 3835 | 107,530,000 | +1.32(+0.03%) |
Nov 12, 2004 | 3780 | 3840 | 3777 | 3834 | 96,375,600 | +48.88(+1.29%) |
Nov 11, 2004 | 3782 | 3799 | 3780 | 3785 | 93,760,000 | +14.97(+0.40%) |
Nov 10, 2004 | 3784 | 3786 | 3767 | 3770 | 92,008,600 | -7.05(-0.19%) |
Nov 09, 2004 | 3782 | 3787 | 3771 | 3777 | 68,879,000 | +0.00(+0.00%) |
Nov 08, 2004 | 3782 | 3787 | 3771 | 3777 | 0 | -4.00(-0.11%) |
Nov 06, 2004 | 3796 | 3812 | 3776 | 3781 | 114,898,800 | +18.54(+0.49%) |
Nov 05, 2004 | 3749 | 3768 | 3741 | 3762 | 94,763,400 | -7.48(-0.20%) |
Nov 04, 2004 | 3790 | 3798 | 3765 | 3770 | 107,265,600 | +4.09(+0.11%) |
Nov 03, 2004 | 3739 | 3766 | 3732 | 3766 | 86,838,400 | +31.77(+0.85%) |
Nov 02, 2004 | 3698 | 3742 | 3698 | 3734 | 52,807,000 | +0.00(+0.00%) |