Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4820 | 4826 | 4814 | 4820 | 576,056,192 | +0.30(+0.01%) |
Dec 30, 2004 | 4798 | 4820 | 4787 | 4820 | 856,204,416 | +21.70(+0.45%) |
Dec 29, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 25, 2004 | 4788 | 4808 | 4781 | 4798 | 385,339,392 | +10.40(+0.22%) |
Dec 24, 2004 | 4777 | 4790 | 4775 | 4788 | 1,089,443,200 | +10.30(+0.22%) |
Dec 23, 2004 | 4733 | 4784 | 4733 | 4777 | 1,304,973,824 | +44.40(+0.94%) |
Dec 22, 2004 | 4731 | 4742 | 4731 | 4733 | 1,222,635,520 | +1.90(+0.04%) |
Dec 21, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +0.00(+0.00%) |
Dec 20, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +34.30(+0.73%) |
Dec 18, 2004 | 4735 | 4747 | 4690 | 4697 | 1,849,535,616 | -38.40(-0.81%) |
Dec 17, 2004 | 4728 | 4748 | 4728 | 4735 | 1,839,717,632 | +7.00(+0.15%) |
Dec 16, 2004 | 4723 | 4750 | 4723 | 4728 | 1,988,509,184 | +5.40(+0.11%) |
Dec 15, 2004 | 4737 | 4755 | 4710 | 4723 | 2,034,094,208 | -14.00(-0.30%) |
Dec 14, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +0.00(+0.00%) |
Dec 13, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +42.80(+0.91%) |
Dec 11, 2004 | 4688 | 4719 | 4682 | 4694 | 1,446,571,520 | +5.60(+0.12%) |
Dec 10, 2004 | 4704 | 4719 | 4675 | 4688 | 1,477,981,952 | -15.50(-0.33%) |
Dec 09, 2004 | 4729 | 4729 | 4696 | 4704 | 1,360,455,040 | -24.80(-0.52%) |
Dec 08, 2004 | 4723 | 4742 | 4717 | 4729 | 1,750,628,864 | +5.90(+0.12%) |
Dec 07, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | +0.00(+0.00%) |
Dec 06, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | -25.10(-0.53%) |
Dec 04, 2004 | 4751 | 4771 | 4735 | 4748 | 1,906,257,408 | -3.30(-0.07%) |
Dec 03, 2004 | 4736 | 4758 | 4733 | 4751 | 1,784,075,264 | +15.50(+0.33%) |
Dec 02, 2004 | 4703 | 4749 | 4703 | 4736 | 1,510,596,608 | +32.50(+0.69%) |