Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 23970 | 24399 | 23970 | 24351 | 0 | +383.00(+1.60%) |
Jan 29, 2005 | 24006 | 24056 | 23595 | 23968 | 0 | -62.00(-0.26%) |
Jan 28, 2005 | 24529 | 24529 | 23869 | 24030 | 0 | -500.00(-2.04%) |
Jan 27, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 24207 | 24555 | 24207 | 24530 | 0 | +332.00(+1.37%) |
Jan 25, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 23819 | 24302 | 23813 | 24198 | 0 | +380.00(+1.60%) |
Jan 22, 2005 | 23618 | 24006 | 23609 | 23818 | 0 | +208.00(+0.88%) |
Jan 21, 2005 | 24271 | 24271 | 23534 | 23610 | 0 | -661.00(-2.72%) |
Jan 20, 2005 | 24091 | 24465 | 24091 | 24271 | 0 | +182.00(+0.76%) |
Jan 19, 2005 | 24515 | 24515 | 24019 | 24089 | 0 | -426.00(-1.74%) |
Jan 18, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | +0.00(+0.00%) |
Jan 17, 2005 | 24924 | 25022 | 24515 | 24515 | 0 | -409.00(-1.64%) |
Jan 15, 2005 | 24802 | 24966 | 24481 | 24924 | 0 | +118.00(+0.48%) |
Jan 14, 2005 | 24523 | 24919 | 24523 | 24806 | 0 | +296.00(+1.21%) |
Jan 13, 2005 | 24370 | 24560 | 23983 | 24510 | 0 | +140.00(+0.57%) |
Jan 12, 2005 | 24295 | 24457 | 24127 | 24370 | 0 | +78.00(+0.32%) |
Jan 11, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 24747 | 24825 | 24086 | 24292 | 0 | -455.00(-1.84%) |
Jan 08, 2005 | 24376 | 24874 | 24376 | 24747 | 0 | +380.00(+1.56%) |
Jan 07, 2005 | 24695 | 24808 | 24250 | 24367 | 0 | -325.00(-1.32%) |
Jan 06, 2005 | 24859 | 25001 | 24523 | 24692 | 0 | -156.00(-0.63%) |
Jan 05, 2005 | 25722 | 25873 | 24791 | 24848 | 0 | -874.00(-3.40%) |
Jan 04, 2005 | 26193 | 26492 | 25671 | 25722 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 26193 | 26492 | 25671 | 25722 | 0 | -474.00(-1.81%) |
Dec 31, 2004 | 26171 | 26270 | 26108 | 26196 | 0 | +35.00(+0.13%) |
Dec 30, 2004 | 26117 | 26245 | 26091 | 26161 | 0 | +44.00(+0.17%) |
Dec 29, 2004 | 25937 | 26145 | 25919 | 26117 | 0 | +180.00(+0.69%) |
Dec 28, 2004 | 25862 | 26084 | 25862 | 25937 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 25862 | 26084 | 25862 | 25937 | 0 | +59.00(+0.23%) |
Dec 24, 2004 | 25719 | 25971 | 25618 | 25878 | 0 | +155.00(+0.60%) |
Dec 23, 2004 | 25892 | 26075 | 25713 | 25723 | 0 | -167.00(-0.65%) |
Dec 22, 2004 | 25537 | 25898 | 25465 | 25890 | 0 | +353.00(+1.38%) |
Dec 21, 2004 | 25661 | 25772 | 25456 | 25537 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 25661 | 25772 | 25456 | 25537 | 0 | -122.00(-0.48%) |
Dec 18, 2004 | 25835 | 25835 | 25474 | 25659 | 0 | -172.00(-0.67%) |
Dec 17, 2004 | 25561 | 25877 | 25543 | 25831 | 0 | +255.00(+1.00%) |
Dec 16, 2004 | 25568 | 25919 | 25363 | 25576 | 0 | +13.00(+0.05%) |
Dec 15, 2004 | 25226 | 25568 | 25226 | 25563 | 0 | +338.00(+1.34%) |
Dec 14, 2004 | 24933 | 25260 | 24867 | 25225 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 24933 | 25260 | 24867 | 25225 | 0 | +292.00(+1.17%) |
Dec 11, 2004 | 24530 | 24954 | 24494 | 24933 | 0 | +407.00(+1.66%) |
Dec 10, 2004 | 24970 | 25053 | 24452 | 24526 | 0 | -442.00(-1.77%) |
Dec 09, 2004 | 24988 | 25041 | 24615 | 24968 | 0 | -21.00(-0.08%) |
Dec 08, 2004 | 25632 | 25667 | 24945 | 24989 | 0 | -644.00(-2.51%) |
Dec 07, 2004 | 25474 | 25709 | 25430 | 25633 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 25474 | 25709 | 25430 | 25633 | 0 | +165.00(+0.65%) |
Dec 04, 2004 | 25218 | 25604 | 25218 | 25468 | 0 | +268.00(+1.06%) |
Dec 03, 2004 | 25235 | 25360 | 25057 | 25200 | 0 | -35.00(-0.14%) |
Dec 02, 2004 | 25129 | 25381 | 25118 | 25235 | 0 | +107.00(+0.43%) |
Dec 01, 2004 | 24855 | 25160 | 24736 | 25128 | 0 | +273.00(+1.10%) |
Nov 30, 2004 | 25000 | 25084 | 24653 | 24855 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 25000 | 25084 | 24653 | 24855 | 0 | -143.00(-0.57%) |
Nov 27, 2004 | 24867 | 25072 | 24756 | 24998 | 0 | +131.00(+0.53%) |
Nov 26, 2004 | 24372 | 24872 | 24372 | 24867 | 0 | +499.00(+2.05%) |
Nov 25, 2004 | 24339 | 24641 | 24339 | 24368 | 0 | +28.00(+0.12%) |
Nov 24, 2004 | 24446 | 24684 | 24290 | 24340 | 0 | -105.00(-0.43%) |
Nov 23, 2004 | 24034 | 24508 | 23839 | 24445 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 24034 | 24508 | 23839 | 24445 | 0 | +411.00(+1.71%) |
Nov 20, 2004 | 24147 | 24361 | 23848 | 24034 | 0 | -109.00(-0.45%) |
Nov 19, 2004 | 24167 | 24325 | 23845 | 24143 | 0 | -27.00(-0.11%) |
Nov 18, 2004 | 23772 | 24289 | 23772 | 24170 | 0 | +398.00(+1.67%) |
Nov 17, 2004 | 24035 | 24035 | 23698 | 23772 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 24035 | 24035 | 23698 | 23772 | 0 | -263.00(-1.09%) |
Nov 15, 2004 | 23524 | 24035 | 23524 | 24035 | 0 | +0.00(+0.00%) |
Nov 13, 2004 | 23524 | 24035 | 23524 | 24035 | 0 | +514.00(+2.19%) |
Nov 12, 2004 | 23457 | 23521 | 23192 | 23521 | 0 | +66.00(+0.28%) |
Nov 11, 2004 | 23223 | 23479 | 23223 | 23455 | 0 | +239.00(+1.03%) |
Nov 10, 2004 | 23213 | 23305 | 23022 | 23216 | 0 | +4.00(+0.02%) |
Nov 09, 2004 | 23542 | 23542 | 23072 | 23212 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 23542 | 23542 | 23072 | 23212 | 0 | -330.00(-1.40%) |
Nov 06, 2004 | 23864 | 24000 | 23499 | 23542 | 0 | -338.00(-1.42%) |
Nov 05, 2004 | 23660 | 23963 | 23629 | 23880 | 0 | +220.00(+0.93%) |
Nov 04, 2004 | 23275 | 23770 | 23275 | 23660 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 23275 | 23770 | 23275 | 23660 | 0 | +387.00(+1.66%) |
Nov 02, 2004 | 23050 | 23309 | 22941 | 23273 | 0 | +0.00(+0.00%) |