Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2004 | 5363 | 5431 | 5354 | 5422 | 0 | +58.90(+1.10%) |
Oct 29, 2004 | 5407 | 5418 | 5363 | 5363 | 68,636,600 | -50.80(-0.94%) |
Oct 28, 2004 | 5396 | 5414 | 5369 | 5414 | 213,481,408 | +39.30(+0.73%) |
Oct 27, 2004 | 5353 | 5375 | 5322 | 5375 | 46,528,400 | +44.90(+0.84%) |
Oct 26, 2004 | 5319 | 5342 | 5309 | 5330 | 29,597,400 | +20.30(+0.38%) |
Oct 25, 2004 | 5327 | 5338 | 5302 | 5310 | 35,720,600 | -81.40(-1.51%) |
Oct 22, 2004 | 5407 | 5434 | 5391 | 5391 | 30,425,400 | -9.80(-0.18%) |
Oct 21, 2004 | 5417 | 5423 | 5366 | 5401 | 42,634,800 | +24.60(+0.46%) |
Oct 20, 2004 | 5377 | 5386 | 5357 | 5376 | 40,264,600 | -41.20(-0.76%) |
Oct 19, 2004 | 5400 | 5440 | 5389 | 5418 | 45,447,400 | +52.10(+0.97%) |
Oct 18, 2004 | 5368 | 5375 | 5335 | 5365 | 33,101,600 | +3.00(+0.06%) |
Oct 15, 2004 | 5349 | 5380 | 5329 | 5362 | 52,544,800 | -40.20(-0.74%) |
Oct 14, 2004 | 5426 | 5442 | 5403 | 5403 | 41,737,800 | -60.20(-1.10%) |
Oct 13, 2004 | 5463 | 5490 | 5454 | 5463 | 34,436,000 | +19.20(+0.35%) |
Oct 12, 2004 | 5463 | 5473 | 5413 | 5444 | 25,634,600 | -31.10(-0.57%) |
Oct 11, 2004 | 5501 | 5501 | 5456 | 5475 | 25,060,200 | -29.00(-0.53%) |
Oct 08, 2004 | 5523 | 5553 | 5498 | 5504 | 46,468,000 | -31.00(-0.56%) |
Oct 07, 2004 | 5615 | 5620 | 5528 | 5535 | 62,187,200 | -59.20(-1.06%) |
Oct 06, 2004 | 5587 | 5599 | 5569 | 5594 | 46,937,400 | -3.00(-0.05%) |
Oct 05, 2004 | 5592 | 5624 | 5575 | 5597 | 48,593,200 | -4.00(-0.07%) |
Oct 04, 2004 | 5558 | 5601 | 5553 | 5601 | 59,960,200 | +72.00(+1.30%) |