Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13625 | 13763 | 13581 | 13722 | 0 | +71.60(+0.52%) |
Jan 29, 2005 | 13634 | 13679 | 13560 | 13650 | 268,381,200 | +21.20(+0.16%) |
Jan 28, 2005 | 13637 | 13750 | 13596 | 13629 | 374,447,392 | +5.20(+0.04%) |
Jan 27, 2005 | 13599 | 13652 | 13558 | 13624 | 365,578,208 | +39.60(+0.29%) |
Jan 26, 2005 | 13379 | 13595 | 13356 | 13584 | 319,826,208 | +197.10(+1.47%) |
Jan 25, 2005 | 13450 | 13483 | 13320 | 13387 | 450,783,616 | +0.00(+0.00%) |
Jan 24, 2005 | 13450 | 13483 | 13320 | 13387 | 0 | -94.00(-0.70%) |
Jan 22, 2005 | 13496 | 13519 | 13432 | 13481 | 476,200,192 | -62.60(-0.46%) |
Jan 21, 2005 | 13551 | 13586 | 13501 | 13544 | 460,342,592 | -135.00(-0.99%) |
Jan 20, 2005 | 13634 | 13701 | 13586 | 13679 | 304,024,992 | +74.40(+0.55%) |
Jan 19, 2005 | 13622 | 13622 | 13490 | 13604 | 289,845,408 | -17.50(-0.13%) |
Jan 18, 2005 | 13529 | 13637 | 13528 | 13622 | 261,016,000 | +0.00(+0.00%) |
Jan 17, 2005 | 13529 | 13637 | 13528 | 13622 | 0 | +126.90(+0.94%) |
Jan 15, 2005 | 13510 | 13582 | 13411 | 13495 | 473,364,608 | -78.50(-0.58%) |
Jan 14, 2005 | 13570 | 13631 | 13533 | 13573 | 396,311,200 | +8.00(+0.06%) |
Jan 13, 2005 | 13456 | 13565 | 13353 | 13565 | 336,973,184 | +56.10(+0.42%) |
Jan 12, 2005 | 13609 | 13649 | 13455 | 13509 | 340,797,184 | -22.20(-0.16%) |
Jan 11, 2005 | 13573 | 13605 | 13435 | 13531 | 317,377,792 | +0.00(+0.00%) |
Jan 10, 2005 | 13573 | 13605 | 13435 | 13531 | 0 | -43.50(-0.32%) |
Jan 08, 2005 | 13698 | 13772 | 13403 | 13575 | 571,206,400 | -137.10(-1.00%) |
Jan 07, 2005 | 13719 | 13789 | 13673 | 13712 | 418,761,600 | -52.40(-0.38%) |
Jan 06, 2005 | 13939 | 13941 | 13710 | 13764 | 530,200,608 | -281.50(-2.00%) |
Jan 05, 2005 | 14198 | 14198 | 13991 | 14046 | 397,498,208 | -191.50(-1.35%) |
Jan 04, 2005 | 14216 | 14267 | 14150 | 14237 | 145,563,008 | +0.00(+0.00%) |
Jan 03, 2005 | 14216 | 14267 | 14150 | 14237 | 0 | +7.30(+0.05%) |
Jan 01, 2005 | 14185 | 14249 | 14168 | 14230 | 149,751,392 | +66.60(+0.47%) |
Dec 31, 2004 | 14262 | 14305 | 14159 | 14164 | 230,151,200 | -102.90(-0.72%) |
Dec 30, 2004 | 14278 | 14333 | 14227 | 14266 | 201,244,992 | +69.40(+0.49%) |
Dec 29, 2004 | 14148 | 14235 | 14097 | 14197 | 228,455,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14148 | 14235 | 14097 | 14197 | 0 | +2.10(+0.01%) |
Dec 27, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | +0.00(+0.00%) |
Dec 25, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | -40.40(-0.28%) |
Dec 24, 2004 | 14166 | 14255 | 14134 | 14235 | 187,791,808 | +84.20(+0.60%) |
Dec 23, 2004 | 14213 | 14219 | 14117 | 14151 | 200,206,000 | -29.70(-0.21%) |
Dec 22, 2004 | 14235 | 14260 | 14136 | 14181 | 217,445,792 | -33.20(-0.23%) |
Dec 21, 2004 | 14000 | 14230 | 13957 | 14214 | 318,387,008 | +0.00(+0.00%) |
Dec 20, 2004 | 14000 | 14230 | 13957 | 14214 | 0 | +221.60(+1.58%) |
Dec 18, 2004 | 14014 | 14032 | 13905 | 13992 | 236,586,000 | -32.20(-0.23%) |
Dec 17, 2004 | 14104 | 14137 | 13977 | 14025 | 290,367,808 | -53.90(-0.38%) |
Dec 16, 2004 | 14054 | 14133 | 13997 | 14078 | 437,598,016 | +35.00(+0.25%) |
Dec 15, 2004 | 13965 | 14059 | 13950 | 14044 | 421,605,792 | +157.30(+1.13%) |
Dec 14, 2004 | 13875 | 13907 | 13760 | 13886 | 315,236,992 | +0.00(+0.00%) |
Dec 13, 2004 | 13875 | 13907 | 13760 | 13886 | 0 | -15.60(-0.11%) |
Dec 11, 2004 | 13965 | 14025 | 13870 | 13902 | 317,600,608 | -107.00(-0.76%) |
Dec 10, 2004 | 14009 | 14064 | 13910 | 14009 | 420,998,592 | -13.50(-0.10%) |
Dec 09, 2004 | 14157 | 14214 | 13984 | 14022 | 400,511,616 | -213.50(-1.50%) |
Dec 08, 2004 | 14197 | 14317 | 14184 | 14236 | 364,373,408 | -21.10(-0.15%) |
Dec 07, 2004 | 14256 | 14288 | 14166 | 14257 | 308,151,008 | +0.00(+0.00%) |
Dec 06, 2004 | 14256 | 14288 | 14166 | 14257 | 0 | +45.10(+0.32%) |
Dec 04, 2004 | 14264 | 14282 | 14150 | 14212 | 419,049,984 | -50.00(-0.35%) |
Dec 03, 2004 | 14312 | 14339 | 14226 | 14262 | 456,472,000 | +99.00(+0.70%) |
Dec 02, 2004 | 14006 | 14163 | 13936 | 14163 | 337,997,600 | +102.80(+0.73%) |
Dec 01, 2004 | 14060 | 14137 | 14016 | 14060 | 764,496,192 | -6.90(-0.05%) |
Nov 30, 2004 | 13979 | 14111 | 13975 | 14067 | 314,580,192 | +0.00(+0.00%) |
Nov 29, 2004 | 13979 | 14111 | 13975 | 14067 | 0 | +171.90(+1.24%) |
Nov 27, 2004 | 13922 | 14009 | 13856 | 13895 | 396,691,392 | -31.60(-0.23%) |
Nov 26, 2004 | 14009 | 14055 | 13868 | 13927 | 357,165,408 | -70.40(-0.50%) |
Nov 25, 2004 | 14001 | 14092 | 13942 | 13997 | 435,074,816 | -26.30(-0.19%) |
Nov 24, 2004 | 13809 | 14049 | 13784 | 14023 | 429,572,800 | +222.70(+1.61%) |
Nov 23, 2004 | 13647 | 13804 | 13630 | 13801 | 296,837,184 | +0.00(+0.00%) |
Nov 22, 2004 | 13647 | 13804 | 13630 | 13801 | 0 | +12.90(+0.09%) |
Nov 20, 2004 | 13853 | 13871 | 13751 | 13788 | 289,249,792 | -12.10(-0.09%) |
Nov 19, 2004 | 13854 | 13883 | 13785 | 13800 | 346,010,400 | -25.20(-0.18%) |
Nov 18, 2004 | 13787 | 13859 | 13770 | 13825 | 469,039,200 | +78.90(+0.57%) |
Nov 17, 2004 | 13927 | 13927 | 13727 | 13746 | 559,131,008 | -186.10(-1.34%) |
Nov 16, 2004 | 13907 | 13951 | 13888 | 13932 | 458,188,416 | +0.00(+0.00%) |
Nov 15, 2004 | 13907 | 13951 | 13888 | 13932 | 0 | +147.70(+1.07%) |
Nov 13, 2004 | 13750 | 13822 | 13748 | 13784 | 432,967,616 | +160.00(+1.17%) |
Nov 12, 2004 | 13657 | 13685 | 13587 | 13624 | 431,508,800 | -47.90(-0.35%) |
Nov 11, 2004 | 13564 | 13672 | 13530 | 13672 | 388,796,992 | +155.70(+1.15%) |
Nov 10, 2004 | 13542 | 13579 | 13486 | 13517 | 256,349,200 | -44.80(-0.33%) |
Nov 09, 2004 | 13536 | 13574 | 13464 | 13562 | 258,320,800 | +0.00(+0.00%) |
Nov 08, 2004 | 13536 | 13574 | 13464 | 13562 | 0 | +66.50(+0.49%) |
Nov 06, 2004 | 13498 | 13537 | 13461 | 13495 | 362,388,800 | +125.90(+0.94%) |
Nov 05, 2004 | 13486 | 13486 | 13320 | 13369 | 308,467,584 | -28.60(-0.21%) |
Nov 04, 2004 | 13316 | 13427 | 13270 | 13398 | 352,713,984 | +89.00(+0.67%) |
Nov 03, 2004 | 13160 | 13313 | 13160 | 13309 | 386,278,016 | +214.50(+1.64%) |
Nov 02, 2004 | 13039 | 13105 | 13001 | 13094 | 198,432,400 | +0.00(+0.00%) |