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%) |