Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1235 | 1256 | 1234 | 1238 | 18,152 | +3.00(+0.24%) |
Dec 30, 2004 | 1216 | 1235 | 1210 | 1235 | 11,908 | +17.00(+1.40%) |
Dec 29, 2004 | 1209 | 1240 | 1202 | 1218 | 19,200 | -3.50(-0.29%) |
Dec 28, 2004 | 1194 | 1224 | 1185 | 1222 | 27,800 | +39.50(+3.34%) |
Dec 27, 2004 | 1208 | 1216 | 1170 | 1182 | 26,348 | -25.75(-2.13%) |
Dec 23, 2004 | 1220 | 1228 | 1194 | 1208 | 30,764 | -18.50(-1.51%) |
Dec 22, 2004 | 1198 | 1235 | 1197 | 1226 | 28,872 | +27.50(+2.29%) |
Dec 21, 2004 | 1205 | 1209 | 1193 | 1199 | 25,852 | +5.75(+0.48%) |
Dec 20, 2004 | 1196 | 1215 | 1190 | 1193 | 30,336 | -2.00(-0.17%) |
Dec 17, 2004 | 1201 | 1206 | 1169 | 1195 | 37,040 | -1.00(-0.08%) |
Dec 16, 2004 | 1205 | 1205 | 1168 | 1196 | 54,924 | -19.00(-1.56%) |
Dec 15, 2004 | 1186 | 1222 | 1186 | 1215 | 59,088 | +41.25(+3.51%) |
Dec 14, 2004 | 1157 | 1178 | 1150 | 1174 | 40,488 | +17.00(+1.47%) |
Dec 13, 2004 | 1159 | 1171 | 1150 | 1157 | 43,380 | -2.00(-0.17%) |
Dec 10, 2004 | 1081 | 1180 | 1076 | 1159 | 131,280 | +106.25(+10.10%) |
Dec 09, 2004 | 1012 | 1056 | 1001 | 1052 | 63,852 | +55.50(+5.57%) |
Dec 08, 2004 | 1040 | 1044 | 995.25 | 997.00 | 58,624 | -34.50(-3.34%) |
Dec 07, 2004 | 1045 | 1046 | 1024 | 1032 | 26,448 | -8.25(-0.79%) |
Dec 06, 2004 | 1030 | 1050 | 1029 | 1040 | 26,404 | +9.75(+0.95%) |
Dec 03, 2004 | 1009 | 1040 | 998.75 | 1030 | 47,372 | +20.00(+1.98%) |
Dec 02, 2004 | 1031 | 1038 | 1004 | 1010 | 33,264 | -28.25(-2.72%) |
Dec 01, 2004 | 1025 | 1040 | 1022 | 1038 | 21,476 | +31.50(+3.13%) |
Nov 30, 2004 | 1008 | 1022 | 998.50 | 1007 | 25,088 | -1.25(-0.12%) |
Nov 29, 2004 | 1049 | 1049 | 1002 | 1008 | 34,932 | -40.50(-3.86%) |
Nov 26, 2004 | 1049 | 1060 | 1034 | 1048 | 8,260 | -0.25(-0.02%) |
Nov 24, 2004 | 1021 | 1053 | 1021 | 1049 | 23,468 | +20.50(+1.99%) |
Nov 23, 2004 | 1025 | 1040 | 1003 | 1028 | 26,080 | +3.25(+0.32%) |
Nov 22, 2004 | 1021 | 1026 | 1008 | 1025 | 20,364 | +12.50(+1.23%) |
Nov 19, 2004 | 1049 | 1049 | 1002 | 1012 | 27,924 | -32.50(-3.11%) |
Nov 18, 2004 | 1045 | 1056 | 1035 | 1045 | 20,840 | +6.50(+0.63%) |
Nov 17, 2004 | 1028 | 1047 | 1019 | 1038 | 26,704 | +27.00(+2.67%) |
Nov 16, 2004 | 1030 | 1031 | 1009 | 1012 | 21,404 | -26.75(-2.58%) |
Nov 15, 2004 | 1023 | 1052 | 1010 | 1038 | 44,856 | +18.00(+1.76%) |
Nov 12, 2004 | 993.75 | 1027 | 990.00 | 1020 | 48,080 | +29.00(+2.93%) |
Nov 11, 2004 | 992.50 | 1002 | 982.25 | 991.25 | 20,412 | -2.50(-0.25%) |
Nov 10, 2004 | 1000 | 1004 | 984.25 | 993.75 | 28,484 | -4.75(-0.48%) |
Nov 09, 2004 | 979.00 | 1019 | 979.00 | 998.50 | 45,700 | +19.75(+2.02%) |
Nov 08, 2004 | 960.25 | 981.00 | 955.75 | 978.75 | 21,188 | +18.75(+1.95%) |
Nov 05, 2004 | 975.00 | 981.75 | 950.00 | 960.00 | 37,256 | -15.25(-1.56%) |
Nov 04, 2004 | 937.50 | 977.75 | 931.50 | 975.25 | 38,220 | +8.00(+0.83%) |
Nov 03, 2004 | 966.75 | 978.00 | 932.50 | 967.25 | 36,644 | +0.50(+0.05%) |
Nov 02, 2004 | 950.25 | 976.50 | 943.75 | 966.75 | 26,780 | +16.75(+1.76%) |
Nov 01, 2004 | 938.75 | 954.50 | 937.50 | 950.00 | 15,944 | +11.50(+1.23%) |
Oct 29, 2004 | 946.25 | 952.25 | 925.50 | 938.50 | 14,704 | -7.75(-0.82%) |
Oct 28, 2004 | 943.00 | 957.50 | 936.25 | 946.25 | 25,656 | +3.25(+0.34%) |
Oct 27, 2004 | 943.50 | 949.50 | 912.25 | 943.00 | 32,200 | -0.50(-0.05%) |
Oct 26, 2004 | 908.50 | 946.00 | 899.75 | 943.50 | 51,548 | +45.25(+5.04%) |
Oct 25, 2004 | 858.25 | 907.00 | 858.25 | 898.25 | 35,096 | +34.00(+3.93%) |
Oct 22, 2004 | 863.00 | 873.50 | 855.00 | 864.25 | 18,424 | -3.00(-0.35%) |
Oct 21, 2004 | 865.75 | 872.75 | 849.50 | 867.25 | 35,376 | +12.50(+1.46%) |
Oct 20, 2004 | 857.50 | 866.25 | 844.50 | 854.75 | 30,844 | -12.25(-1.41%) |
Oct 19, 2004 | 878.50 | 892.50 | 863.25 | 867.00 | 19,240 | -11.50(-1.31%) |
Oct 18, 2004 | 875.75 | 879.75 | 854.50 | 878.50 | 36,720 | -10.25(-1.15%) |
Oct 15, 2004 | 891.00 | 900.50 | 882.50 | 888.75 | 19,336 | -2.00(-0.22%) |
Oct 14, 2004 | 890.25 | 902.00 | 881.75 | 890.75 | 12,040 | +0.50(+0.06%) |
Oct 13, 2004 | 902.50 | 916.00 | 884.25 | 890.25 | 36,444 | -31.00(-3.36%) |
Oct 12, 2004 | 902.50 | 921.75 | 895.50 | 921.25 | 31,164 | +17.00(+1.88%) |
Oct 11, 2004 | 921.25 | 926.25 | 901.50 | 904.25 | 19,128 | -11.00(-1.20%) |
Oct 08, 2004 | 918.75 | 922.75 | 903.75 | 915.25 | 31,440 | +12.00(+1.33%) |
Oct 07, 2004 | 943.75 | 943.75 | 900.25 | 903.25 | 44,328 | -44.00(-4.65%) |
Oct 06, 2004 | 941.50 | 966.00 | 929.75 | 947.25 | 32,888 | +5.75(+0.61%) |
Oct 05, 2004 | 921.25 | 955.75 | 909.25 | 941.50 | 66,752 | -5.25(-0.55%) |
Oct 04, 2004 | 1017 | 1022 | 944.00 | 946.75 | 63,436 | -68.50(-6.75%) |