Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1035 | 1035 | 998.00 | 998.00 | 900 | -32.25(-3.13%) |
Dec 30, 2004 | 985.00 | 1032 | 985.00 | 1030 | 800 | +47.25(+4.81%) |
Dec 29, 2004 | 970.00 | 983.00 | 970.00 | 983.00 | 700 | +15.00(+1.55%) |
Dec 28, 2004 | 968.00 | 972.00 | 963.00 | 968.00 | 1,100 | -2.00(-0.21%) |
Dec 27, 2004 | 975.00 | 979.95 | 955.00 | 970.00 | 2,100 | -6.00(-0.61%) |
Dec 23, 2004 | 962.00 | 976.00 | 941.00 | 976.00 | 1,000 | +10.60(+1.10%) |
Dec 22, 2004 | 947.00 | 985.00 | 947.00 | 965.40 | 1,500 | +22.40(+2.38%) |
Dec 21, 2004 | 994.00 | 1002 | 937.00 | 943.00 | 2,600 | -51.75(-5.20%) |
Dec 20, 2004 | 985.00 | 1038 | 982.00 | 994.75 | 4,500 | -4.25(-0.43%) |
Dec 17, 2004 | 954.25 | 999.00 | 930.00 | 999.00 | 2,300 | +44.00(+4.61%) |
Dec 16, 2004 | 806.00 | 955.00 | 803.00 | 955.00 | 12,700 | +151.02(+18.78%) |
Dec 15, 2004 | 773.00 | 804.98 | 771.00 | 803.98 | 2,700 | +28.98(+3.74%) |
Dec 14, 2004 | 791.00 | 794.00 | 775.00 | 775.00 | 3,100 | -17.00(-2.15%) |
Dec 13, 2004 | 797.00 | 805.00 | 790.00 | 792.00 | 1,300 | -3.00(-0.38%) |
Dec 10, 2004 | 799.95 | 819.98 | 790.05 | 795.00 | 2,400 | -4.00(-0.50%) |
Dec 09, 2004 | 792.06 | 809.98 | 792.05 | 799.00 | 500 | +9.00(+1.14%) |
Dec 08, 2004 | 801.00 | 807.00 | 790.00 | 790.00 | 600 | -6.00(-0.75%) |
Dec 07, 2004 | 794.27 | 809.98 | 791.00 | 796.00 | 2,300 | +2.00(+0.25%) |
Dec 06, 2004 | 808.00 | 819.98 | 793.05 | 794.00 | 1,900 | -9.00(-1.12%) |
Dec 03, 2004 | 768.00 | 806.00 | 768.00 | 803.00 | 1,600 | +33.00(+4.29%) |
Dec 02, 2004 | 791.00 | 818.00 | 715.00 | 770.00 | 3,300 | -11.00(-1.41%) |
Dec 01, 2004 | 752.00 | 800.00 | 752.00 | 781.00 | 2,000 | +31.00(+4.13%) |
Nov 30, 2004 | 748.00 | 755.00 | 748.00 | 750.00 | 1,000 | +4.00(+0.54%) |
Nov 29, 2004 | 736.00 | 749.00 | 736.00 | 746.00 | 900 | +11.95(+1.63%) |
Nov 26, 2004 | 726.00 | 734.95 | 726.00 | 734.05 | 100 | +10.05(+1.39%) |
Nov 24, 2004 | 741.00 | 742.00 | 722.01 | 724.00 | 1,300 | -15.00(-2.03%) |
Nov 23, 2004 | 716.00 | 747.00 | 716.00 | 739.00 | 1,500 | +23.02(+3.22%) |
Nov 22, 2004 | 728.00 | 728.00 | 710.01 | 715.98 | 900 | -10.00(-1.38%) |
Nov 19, 2004 | 722.00 | 725.98 | 720.00 | 725.98 | 0 | +7.98(+1.11%) |
Nov 18, 2004 | 734.00 | 734.00 | 710.05 | 718.00 | 400 | -13.90(-1.90%) |
Nov 17, 2004 | 711.00 | 756.00 | 710.00 | 731.90 | 1,600 | +21.88(+3.08%) |
Nov 16, 2004 | 716.00 | 718.98 | 710.00 | 710.02 | 300 | -9.93(-1.38%) |
Nov 15, 2004 | 708.00 | 735.00 | 706.50 | 719.95 | 1,200 | +21.90(+3.14%) |
Nov 12, 2004 | 683.00 | 705.99 | 683.00 | 698.05 | 700 | +16.05(+2.35%) |
Nov 11, 2004 | 685.00 | 685.00 | 678.05 | 682.00 | 500 | -3.00(-0.44%) |
Nov 10, 2004 | 671.00 | 687.00 | 671.00 | 685.00 | 300 | +16.00(+2.39%) |
Nov 09, 2004 | 674.00 | 674.00 | 665.00 | 669.00 | 200 | -1.00(-0.15%) |
Nov 08, 2004 | 660.00 | 683.00 | 660.00 | 670.00 | 1,600 | +14.05(+2.14%) |
Nov 05, 2004 | 669.00 | 671.00 | 651.00 | 655.95 | 700 | -9.05(-1.36%) |
Nov 04, 2004 | 659.00 | 676.00 | 659.00 | 665.00 | 700 | +6.00(+0.91%) |
Nov 03, 2004 | 645.00 | 668.00 | 645.00 | 659.00 | 700 | +24.00(+3.78%) |
Nov 02, 2004 | 682.00 | 682.00 | 635.00 | 635.00 | 2,300 | -45.00(-6.62%) |
Nov 01, 2004 | 699.00 | 704.00 | 660.01 | 680.00 | 1,600 | -15.00(-2.16%) |
Oct 29, 2004 | 726.00 | 728.00 | 685.00 | 695.00 | 1,100 | -39.95(-5.44%) |
Oct 28, 2004 | 692.00 | 740.00 | 692.00 | 734.95 | 3,900 | +43.95(+6.36%) |
Oct 27, 2004 | 654.00 | 692.95 | 654.00 | 691.00 | 1,700 | +39.00(+5.98%) |
Oct 26, 2004 | 650.01 | 652.00 | 648.00 | 652.00 | 700 | +1.99(+0.31%) |
Oct 25, 2004 | 654.00 | 654.00 | 650.00 | 650.01 | 200 | -5.99(-0.91%) |
Oct 22, 2004 | 658.95 | 664.95 | 651.00 | 656.00 | 600 | -3.00(-0.46%) |
Oct 21, 2004 | 623.00 | 663.00 | 623.00 | 659.00 | 1,200 | +35.00(+5.61%) |
Oct 20, 2004 | 626.00 | 626.00 | 620.05 | 624.00 | 500 | -2.00(-0.32%) |
Oct 19, 2004 | 622.00 | 632.00 | 622.00 | 626.00 | 700 | +6.00(+0.97%) |
Oct 18, 2004 | 618.00 | 633.00 | 618.00 | 620.00 | 1,600 | +4.00(+0.65%) |
Oct 15, 2004 | 609.00 | 622.00 | 609.00 | 616.00 | 800 | +9.00(+1.48%) |
Oct 14, 2004 | 598.00 | 607.00 | 594.05 | 607.00 | 500 | +7.00(+1.17%) |
Oct 13, 2004 | 596.00 | 603.97 | 595.25 | 600.00 | 1,100 | +6.00(+1.01%) |
Oct 12, 2004 | 585.00 | 612.95 | 585.00 | 594.00 | 1,700 | +10.01(+1.71%) |
Oct 11, 2004 | 585.00 | 585.00 | 583.99 | 583.99 | 300 | +1.73(+0.30%) |
Oct 08, 2004 | 555.00 | 585.00 | 550.00 | 582.26 | 1,600 | +26.26(+4.72%) |
Oct 07, 2004 | 563.00 | 563.00 | 555.00 | 556.00 | 500 | -9.00(-1.59%) |
Oct 06, 2004 | 587.95 | 587.95 | 545.00 | 565.00 | 2,500 | -24.95(-4.23%) |
Oct 05, 2004 | 598.00 | 598.00 | 582.00 | 589.95 | 400 | -10.03(-1.67%) |
Oct 04, 2004 | 602.00 | 604.00 | 596.00 | 599.98 | 1,200 | -4.02(-0.67%) |