Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5767 | 5786 | 5757 | 5771 | 0 | +20.70(+0.36%) |
Jan 29, 2005 | 5775 | 5779 | 5746 | 5751 | 37,348,400 | -23.00(-0.40%) |
Jan 28, 2005 | 5772 | 5780 | 5740 | 5774 | 58,280,200 | +5.30(+0.09%) |
Jan 27, 2005 | 5780 | 5785 | 5756 | 5768 | 36,770,000 | +2.30(+0.04%) |
Jan 26, 2005 | 5745 | 5772 | 5742 | 5766 | 49,415,000 | +15.60(+0.27%) |
Jan 25, 2005 | 5715 | 5756 | 5706 | 5750 | 62,573,800 | +0.00(+0.00%) |
Jan 24, 2005 | 5715 | 5756 | 5706 | 5750 | 0 | +12.40(+0.22%) |
Jan 22, 2005 | 5726 | 5742 | 5716 | 5738 | 74,611,600 | +10.00(+0.17%) |
Jan 21, 2005 | 5699 | 5735 | 5697 | 5728 | 94,223,000 | -21.40(-0.37%) |
Jan 20, 2005 | 5755 | 5770 | 5743 | 5750 | 50,359,400 | +10.10(+0.18%) |
Jan 19, 2005 | 5757 | 5759 | 5718 | 5739 | 38,762,000 | -21.90(-0.38%) |
Jan 18, 2005 | 5739 | 5765 | 5733 | 5761 | 31,398,000 | +0.00(+0.00%) |
Jan 17, 2005 | 5739 | 5765 | 5733 | 5761 | 0 | +31.20(+0.54%) |
Jan 15, 2005 | 5664 | 5745 | 5663 | 5730 | 54,555,600 | +42.30(+0.74%) |
Jan 14, 2005 | 5694 | 5698 | 5669 | 5688 | 56,064,800 | +18.20(+0.32%) |
Jan 13, 2005 | 5715 | 5729 | 5655 | 5670 | 51,326,800 | -43.50(-0.76%) |
Jan 12, 2005 | 5719 | 5749 | 5700 | 5713 | 46,296,800 | -18.70(-0.33%) |
Jan 11, 2005 | 5726 | 5736 | 5710 | 5732 | 28,830,600 | +0.00(+0.00%) |
Jan 10, 2005 | 5726 | 5736 | 5710 | 5732 | 0 | -3.40(-0.06%) |
Jan 08, 2005 | 5725 | 5738 | 5704 | 5735 | 36,234,800 | -7.20(-0.13%) |
Jan 07, 2005 | 5724 | 5757 | 5720 | 5742 | 31,963,000 | +16.90(+0.30%) |
Jan 06, 2005 | 5738 | 5752 | 5720 | 5726 | 43,657,400 | -50.00(-0.87%) |
Jan 05, 2005 | 5754 | 5776 | 5750 | 5776 | 40,011,600 | +6.80(+0.12%) |
Jan 04, 2005 | 5710 | 5778 | 5710 | 5769 | 30,966,000 | +0.00(+0.00%) |
Jan 03, 2005 | 5710 | 5778 | 5710 | 5769 | 0 | +75.50(+1.33%) |
Dec 31, 2004 | 5697 | 5713 | 5692 | 5693 | 14,118,600 | +0.80(+0.01%) |
Dec 30, 2004 | 5683 | 5698 | 5664 | 5692 | 15,620,200 | +5.90(+0.10%) |
Dec 29, 2004 | 5680 | 5693 | 5674 | 5686 | 13,387,400 | +1.00(+0.02%) |
Dec 28, 2004 | 5672 | 5698 | 5669 | 5686 | 12,574,800 | +0.00(+0.00%) |
Dec 27, 2004 | 5672 | 5698 | 5669 | 5686 | 0 | -9.70(-0.17%) |
Dec 24, 2004 | 5682 | 5697 | 5677 | 5695 | 23,814,800 | +7.50(+0.13%) |
Dec 23, 2004 | 5663 | 5688 | 5649 | 5688 | 34,394,800 | +46.90(+0.83%) |
Dec 22, 2004 | 5640 | 5652 | 5629 | 5641 | 27,160,600 | -9.90(-0.18%) |
Dec 21, 2004 | 5615 | 5664 | 5615 | 5651 | 38,498,200 | +0.00(+0.00%) |
Dec 20, 2004 | 5615 | 5664 | 5615 | 5651 | 0 | +47.30(+0.84%) |
Dec 18, 2004 | 5674 | 5678 | 5603 | 5603 | 75,272,400 | -47.10(-0.83%) |
Dec 17, 2004 | 5642 | 5665 | 5642 | 5650 | 44,967,600 | +10.20(+0.18%) |
Dec 16, 2004 | 5665 | 5672 | 5627 | 5640 | 48,432,600 | -12.70(-0.22%) |
Dec 15, 2004 | 5647 | 5653 | 5625 | 5653 | 45,059,800 | +28.10(+0.50%) |
Dec 14, 2004 | 5587 | 5640 | 5583 | 5625 | 43,484,600 | +0.00(+0.00%) |
Dec 13, 2004 | 5587 | 5640 | 5583 | 5625 | 0 | +43.10(+0.77%) |
Dec 11, 2004 | 5577 | 5595 | 5560 | 5582 | 42,516,600 | +24.00(+0.43%) |
Dec 10, 2004 | 5550 | 5584 | 5529 | 5558 | 42,413,400 | -8.90(-0.16%) |
Dec 09, 2004 | 5529 | 5570 | 5527 | 5567 | 50,836,000 | +5.60(+0.10%) |
Dec 08, 2004 | 5521 | 5578 | 5501 | 5561 | 56,256,400 | +40.40(+0.73%) |
Dec 07, 2004 | 5535 | 5540 | 5504 | 5521 | 51,128,800 | +0.00(+0.00%) |
Dec 06, 2004 | 5535 | 5540 | 5504 | 5521 | 0 | -34.50(-0.62%) |
Dec 04, 2004 | 5559 | 5589 | 5533 | 5555 | 211,602,592 | -14.10(-0.25%) |
Dec 03, 2004 | 5526 | 5572 | 5506 | 5569 | 41,396,400 | +60.00(+1.09%) |
Dec 02, 2004 | 5441 | 5509 | 5440 | 5509 | 44,278,600 | +65.10(+1.20%) |
Dec 01, 2004 | 5514 | 5515 | 5441 | 5444 | 41,660,000 | -75.30(-1.36%) |
Nov 30, 2004 | 5537 | 5575 | 5512 | 5520 | 29,279,400 | +0.00(+0.00%) |
Nov 29, 2004 | 5537 | 5575 | 5512 | 5520 | 0 | -29.00(-0.52%) |
Nov 27, 2004 | 5529 | 5555 | 5521 | 5548 | 28,104,800 | +2.80(+0.05%) |
Nov 26, 2004 | 5516 | 5550 | 5510 | 5546 | 32,357,200 | +44.50(+0.81%) |
Nov 25, 2004 | 5544 | 5551 | 5487 | 5501 | 40,473,800 | -24.60(-0.45%) |
Nov 24, 2004 | 5578 | 5602 | 5516 | 5526 | 35,071,800 | -36.40(-0.65%) |
Nov 23, 2004 | 5582 | 5587 | 5547 | 5562 | 33,292,800 | +0.00(+0.00%) |
Nov 22, 2004 | 5582 | 5587 | 5547 | 5562 | 0 | -42.80(-0.76%) |
Nov 20, 2004 | 5677 | 5678 | 5594 | 5605 | 44,818,200 | -68.80(-1.21%) |
Nov 19, 2004 | 5662 | 5681 | 5652 | 5674 | 32,147,000 | -7.70(-0.14%) |
Nov 18, 2004 | 5658 | 5682 | 5623 | 5682 | 43,381,800 | +27.90(+0.49%) |
Nov 17, 2004 | 5678 | 5697 | 5644 | 5654 | 39,328,000 | -20.70(-0.36%) |
Nov 16, 2004 | 5704 | 5720 | 5663 | 5674 | 37,214,000 | +0.00(+0.00%) |
Nov 15, 2004 | 5704 | 5720 | 5663 | 5674 | 0 | -14.90(-0.26%) |
Nov 13, 2004 | 5665 | 5707 | 5664 | 5689 | 49,067,400 | +39.50(+0.70%) |
Nov 12, 2004 | 5603 | 5651 | 5590 | 5650 | 41,105,800 | +40.10(+0.71%) |
Nov 11, 2004 | 5584 | 5619 | 5582 | 5610 | 54,895,600 | +36.40(+0.65%) |
Nov 10, 2004 | 5601 | 5601 | 5570 | 5573 | 57,333,000 | -29.30(-0.52%) |
Nov 09, 2004 | 5604 | 5608 | 5582 | 5602 | 50,684,400 | +0.00(+0.00%) |
Nov 08, 2004 | 5604 | 5608 | 5582 | 5602 | 0 | -15.80(-0.28%) |
Nov 06, 2004 | 5588 | 5639 | 5580 | 5618 | 84,221,600 | +68.40(+1.23%) |
Nov 05, 2004 | 5536 | 5550 | 5520 | 5550 | 57,855,000 | +11.00(+0.20%) |
Nov 04, 2004 | 5526 | 5541 | 5502 | 5539 | 63,050,200 | +52.80(+0.96%) |
Nov 03, 2004 | 5440 | 5486 | 5430 | 5486 | 50,125,200 | +63.80(+1.18%) |
Nov 02, 2004 | 5363 | 5431 | 5354 | 5422 | 35,759,600 | +0.00(+0.00%) |