Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6464 | 6565 | 6456 | 6556 | 0 | +136.85(+2.13%) |
Jan 29, 2005 | 6245 | 6431 | 6245 | 6419 | 23,600 | +179.66(+2.88%) |
Jan 28, 2005 | 6188 | 6252 | 6188 | 6239 | 22,200 | +0.00(+0.00%) |
Jan 27, 2005 | 6188 | 6252 | 6188 | 6239 | 0 | +76.45(+1.24%) |
Jan 26, 2005 | 6094 | 6174 | 6069 | 6163 | 21,400 | +56.55(+0.93%) |
Jan 25, 2005 | 6202 | 6216 | 6090 | 6106 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 6202 | 6216 | 6090 | 6106 | 0 | -76.81(-1.24%) |
Jan 21, 2005 | 6170 | 6197 | 6091 | 6183 | 26,600 | +9.92(+0.16%) |
Jan 20, 2005 | 6211 | 6231 | 6161 | 6173 | 16,600 | -19.03(-0.31%) |
Jan 19, 2005 | 6221 | 6268 | 6173 | 6192 | 21,800 | -1.72(-0.03%) |
Jan 18, 2005 | 6203 | 6233 | 6088 | 6194 | 19,000 | +0.00(+0.00%) |
Jan 17, 2005 | 6203 | 6233 | 6088 | 6194 | 0 | +20.25(+0.33%) |
Jan 15, 2005 | 6232 | 6249 | 6144 | 6174 | 18,200 | -47.24(-0.76%) |
Jan 14, 2005 | 6138 | 6243 | 6138 | 6221 | 20,200 | +118.32(+1.94%) |
Jan 13, 2005 | 6250 | 6264 | 6070 | 6103 | 20,800 | -120.13(-1.93%) |
Jan 12, 2005 | 6317 | 6330 | 6209 | 6223 | 16,200 | -85.67(-1.36%) |
Jan 11, 2005 | 6440 | 6469 | 6287 | 6309 | 13,200 | +0.00(+0.00%) |
Jan 10, 2005 | 6440 | 6469 | 6287 | 6309 | 0 | -111.92(-1.74%) |
Jan 08, 2005 | 6374 | 6440 | 6349 | 6420 | 17,800 | +53.07(+0.83%) |
Jan 07, 2005 | 6447 | 6481 | 6325 | 6367 | 22,200 | -91.45(-1.42%) |
Jan 06, 2005 | 6629 | 6630 | 6338 | 6459 | 24,000 | -192.17(-2.89%) |
Jan 05, 2005 | 6684 | 6696 | 6641 | 6651 | 16,600 | -28.19(-0.42%) |
Jan 04, 2005 | 6626 | 6684 | 6626 | 6679 | 12,000 | +0.00(+0.00%) |
Jan 03, 2005 | 6626 | 6684 | 6626 | 6679 | 0 | +76.51(+1.16%) |
Jan 01, 2005 | 6541 | 6610 | 6541 | 6603 | 12,200 | +80.15(+1.23%) |
Dec 31, 2004 | 6584 | 6608 | 6507 | 6523 | 13,200 | -45.40(-0.69%) |
Dec 30, 2004 | 6594 | 6617 | 6552 | 6568 | 12,400 | +4.46(+0.07%) |
Dec 29, 2004 | 6518 | 6569 | 6518 | 6563 | 14,600 | +50.45(+0.77%) |
Dec 28, 2004 | 6485 | 6567 | 6470 | 6513 | 16,200 | +0.00(+0.00%) |
Dec 27, 2004 | 6485 | 6567 | 6470 | 6513 | 0 | +14.97(+0.23%) |
Dec 25, 2004 | 6485 | 6508 | 6464 | 6498 | 14,600 | +56.21(+0.87%) |
Dec 24, 2004 | 6410 | 6456 | 6409 | 6442 | 12,000 | +28.19(+0.44%) |
Dec 23, 2004 | 6466 | 6480 | 6396 | 6414 | 16,200 | -37.64(-0.58%) |
Dec 22, 2004 | 6429 | 6462 | 6401 | 6451 | 14,600 | +48.30(+0.75%) |
Dec 21, 2004 | 6360 | 6410 | 6346 | 6403 | 16,800 | +0.00(+0.00%) |
Dec 20, 2004 | 6360 | 6410 | 6346 | 6403 | 0 | +56.52(+0.89%) |
Dec 18, 2004 | 6421 | 6436 | 6330 | 6346 | 16,800 | -73.90(-1.15%) |
Dec 17, 2004 | 6401 | 6437 | 6374 | 6420 | 18,600 | +18.09(+0.28%) |
Dec 16, 2004 | 6334 | 6423 | 6334 | 6402 | 22,400 | +76.76(+1.21%) |
Dec 15, 2004 | 6281 | 6332 | 6280 | 6326 | 14,000 | +56.81(+0.91%) |
Dec 14, 2004 | 6231 | 6274 | 6221 | 6269 | 14,600 | +0.00(+0.00%) |
Dec 13, 2004 | 6231 | 6274 | 6221 | 6269 | 0 | +35.18(+0.56%) |
Dec 11, 2004 | 6328 | 6337 | 6221 | 6234 | 17,600 | -70.73(-1.12%) |
Dec 10, 2004 | 6260 | 6319 | 6241 | 6304 | 19,400 | +42.75(+0.68%) |
Dec 09, 2004 | 6333 | 6359 | 6250 | 6262 | 26,000 | -54.76(-0.87%) |
Dec 08, 2004 | 6324 | 6354 | 6287 | 6316 | 17,800 | -6.22(-0.10%) |
Dec 07, 2004 | 6351 | 6386 | 6312 | 6322 | 18,800 | +0.00(+0.00%) |
Dec 06, 2004 | 6351 | 6386 | 6312 | 6322 | 0 | -0.26(-0.00%) |
Dec 04, 2004 | 6348 | 6362 | 6304 | 6323 | 20,600 | -5.67(-0.09%) |
Dec 03, 2004 | 6275 | 6335 | 6275 | 6328 | 26,200 | +100.60(+1.62%) |
Dec 02, 2004 | 6259 | 6273 | 6176 | 6228 | 26,600 | -6.46(-0.10%) |
Dec 01, 2004 | 6195 | 6248 | 6195 | 6234 | 18,800 | +76.52(+1.24%) |
Nov 30, 2004 | 6033 | 6167 | 6030 | 6158 | 23,000 | +0.00(+0.00%) |
Nov 29, 2004 | 6033 | 6167 | 6030 | 6158 | 0 | +122.74(+2.03%) |
Nov 26, 2004 | 6034 | 6082 | 6015 | 6035 | 20,000 | -0.92(-0.02%) |
Nov 25, 2004 | 6001 | 6053 | 6001 | 6036 | 12,800 | +26.09(+0.43%) |
Nov 24, 2004 | 5988 | 6032 | 5978 | 6010 | 14,600 | +46.06(+0.77%) |
Nov 23, 2004 | 5921 | 5979 | 5878 | 5964 | 14,000 | +0.00(+0.00%) |
Nov 22, 2004 | 5921 | 5979 | 5878 | 5964 | 0 | +2.09(+0.04%) |
Nov 20, 2004 | 6031 | 6045 | 5953 | 5962 | 15,000 | -63.76(-1.06%) |
Nov 19, 2004 | 6020 | 6035 | 5986 | 6025 | 14,800 | +8.89(+0.15%) |
Nov 18, 2004 | 6000 | 6037 | 5998 | 6017 | 14,800 | +19.88(+0.33%) |
Nov 17, 2004 | 5970 | 6002 | 5949 | 5997 | 13,800 | +0.00(+0.00%) |
Nov 16, 2004 | 5970 | 6002 | 5949 | 5997 | 0 | +32.69(+0.55%) |
Nov 15, 2004 | 5997 | 6002 | 5946 | 5964 | 3,800 | +0.00(+0.00%) |
Nov 13, 2004 | 5985 | 6002 | 5946 | 5964 | 3,800 | +9.70(+0.16%) |
Nov 12, 2004 | 5980 | 5995 | 5943 | 5954 | 13,800 | -19.44(-0.33%) |
Nov 11, 2004 | 5919 | 5980 | 5919 | 5974 | 14,400 | +44.15(+0.74%) |
Nov 10, 2004 | 5937 | 5958 | 5910 | 5930 | 14,800 | -0.87(-0.01%) |
Nov 09, 2004 | 5913 | 5956 | 5913 | 5930 | 14,400 | +0.00(+0.00%) |
Nov 08, 2004 | 5913 | 5956 | 5913 | 5930 | 0 | +39.11(+0.66%) |
Nov 06, 2004 | 5833 | 5901 | 5823 | 5891 | 14,000 | +58.48(+1.00%) |
Nov 05, 2004 | 5872 | 5883 | 5814 | 5833 | 15,000 | -9.66(-0.17%) |
Nov 04, 2004 | 5772 | 5846 | 5772 | 5843 | 17,000 | +87.78(+1.53%) |
Nov 03, 2004 | 5713 | 5765 | 5713 | 5755 | 14,400 | +50.66(+0.89%) |
Nov 02, 2004 | 5679 | 5714 | 5649 | 5704 | 15,600 | +0.00(+0.00%) |