Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1273 | 1281 | 1264 | 1274 | 8,800 | -0.60(-0.05%) |
Dec 30, 2004 | 1279 | 1286 | 1271 | 1274 | 8,800 | -4.63(-0.36%) |
Dec 29, 2004 | 1281 | 1284 | 1272 | 1279 | 7,800 | -1.33(-0.10%) |
Dec 28, 2004 | 1285 | 1292 | 1277 | 1280 | 7,200 | +0.00(+0.00%) |
Dec 27, 2004 | 1285 | 1292 | 1277 | 1280 | 0 | -4.77(-0.37%) |
Dec 25, 2004 | 1281 | 1291 | 1280 | 1285 | 7,200 | +2.32(+0.18%) |
Dec 24, 2004 | 1309 | 1309 | 1281 | 1283 | 8,400 | -24.85(-1.90%) |
Dec 23, 2004 | 1277 | 1308 | 1275 | 1308 | 13,400 | +32.40(+2.54%) |
Dec 22, 2004 | 1275 | 1286 | 1271 | 1275 | 7,000 | -0.29(-0.02%) |
Dec 21, 2004 | 1286 | 1286 | 1272 | 1275 | 8,000 | +0.00(+0.00%) |
Dec 20, 2004 | 1286 | 1286 | 1272 | 1275 | 0 | -15.03(-1.16%) |
Dec 18, 2004 | 1304 | 1304 | 1288 | 1290 | 7,600 | -14.53(-1.11%) |
Dec 17, 2004 | 1311 | 1318 | 1302 | 1305 | 9,000 | -8.03(-0.61%) |
Dec 16, 2004 | 1307 | 1318 | 1292 | 1313 | 11,400 | +5.50(+0.42%) |
Dec 15, 2004 | 1309 | 1316 | 1303 | 1308 | 8,000 | -2.14(-0.16%) |
Dec 14, 2004 | 1313 | 1314 | 1300 | 1310 | 8,600 | +0.00(+0.00%) |
Dec 13, 2004 | 1313 | 1314 | 1300 | 1310 | 0 | -8.03(-0.61%) |
Dec 11, 2004 | 1337 | 1340 | 1317 | 1318 | 11,000 | -21.09(-1.58%) |
Dec 10, 2004 | 1327 | 1352 | 1318 | 1339 | 15,200 | +12.37(+0.93%) |
Dec 09, 2004 | 1331 | 1338 | 1322 | 1326 | 8,600 | +2.69(+0.20%) |
Dec 08, 2004 | 1340 | 1341 | 1323 | 1324 | 10,200 | -15.89(-1.19%) |
Dec 07, 2004 | 1338 | 1343 | 1327 | 1340 | 10,600 | +0.00(+0.00%) |
Dec 06, 2004 | 1338 | 1343 | 1327 | 1340 | 0 | +2.44(+0.18%) |
Dec 04, 2004 | 1333 | 1344 | 1333 | 1337 | 13,600 | +4.11(+0.31%) |
Dec 03, 2004 | 1334 | 1334 | 1325 | 1333 | 12,800 | -1.85(-0.14%) |
Dec 02, 2004 | 1341 | 1343 | 1333 | 1335 | 9,600 | -5.83(-0.43%) |
Dec 01, 2004 | 1336 | 1341 | 1332 | 1341 | 9,200 | +3.34(+0.25%) |
Nov 30, 2004 | 1355 | 1355 | 1336 | 1337 | 10,000 | +0.00(+0.00%) |
Nov 29, 2004 | 1355 | 1355 | 1336 | 1337 | 0 | -19.30(-1.42%) |
Nov 27, 2004 | 1358 | 1362 | 1355 | 1357 | 10,400 | -1.60(-0.12%) |
Nov 26, 2004 | 1358 | 1362 | 1348 | 1358 | 13,400 | -0.79(-0.06%) |
Nov 25, 2004 | 1371 | 1381 | 1358 | 1359 | 16,400 | -12.12(-0.88%) |
Nov 24, 2004 | 1384 | 1384 | 1368 | 1371 | 16,400 | -11.78(-0.85%) |
Nov 23, 2004 | 1382 | 1387 | 1374 | 1383 | 16,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1382 | 1387 | 1374 | 1383 | 0 | +3.06(+0.22%) |
Nov 20, 2004 | 1370 | 1380 | 1365 | 1380 | 14,200 | +12.13(+0.89%) |
Nov 19, 2004 | 1354 | 1368 | 1353 | 1368 | 11,600 | +11.69(+0.86%) |
Nov 18, 2004 | 1371 | 1371 | 1351 | 1356 | 12,200 | -14.25(-1.04%) |
Nov 17, 2004 | 1373 | 1376 | 1361 | 1370 | 14,200 | +0.34(+0.02%) |
Nov 16, 2004 | 1354 | 1371 | 1354 | 1370 | 14,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1354 | 1371 | 1354 | 1370 | 0 | +17.83(+1.32%) |
Nov 13, 2004 | 1347 | 1360 | 1341 | 1352 | 15,800 | +5.15(+0.38%) |
Nov 12, 2004 | 1359 | 1380 | 1346 | 1347 | 27,400 | -7.32(-0.54%) |
Nov 11, 2004 | 1310 | 1361 | 1303 | 1354 | 23,400 | +46.96(+3.59%) |
Nov 10, 2004 | 1304 | 1313 | 1300 | 1307 | 7,200 | +3.20(+0.25%) |
Nov 09, 2004 | 1304 | 1308 | 1293 | 1304 | 7,400 | +0.00(+0.00%) |
Nov 08, 2004 | 1304 | 1308 | 1293 | 1304 | 0 | -0.90(-0.07%) |
Nov 06, 2004 | 1309 | 1316 | 1299 | 1305 | 10,000 | +0.35(+0.03%) |
Nov 05, 2004 | 1328 | 1338 | 1301 | 1305 | 14,000 | -21.97(-1.66%) |
Nov 04, 2004 | 1305 | 1328 | 1301 | 1327 | 13,200 | +25.22(+1.94%) |
Nov 03, 2004 | 1304 | 1306 | 1291 | 1302 | 11,000 | -3.76(-0.29%) |
Nov 02, 2004 | 1318 | 1323 | 1304 | 1305 | 12,000 | +0.00(+0.00%) |
Nov 01, 2004 | 1318 | 1323 | 1304 | 1305 | 0 | -15.25(-1.15%) |
Oct 29, 2004 | 1317 | 1337 | 1304 | 1321 | 18,000 | -21.20(-1.58%) |
Oct 28, 2004 | 1341 | 1357 | 1337 | 1342 | 19,600 | -1.06(-0.08%) |
Oct 27, 2004 | 1327 | 1343 | 1315 | 1343 | 20,800 | +18.02(+1.36%) |
Oct 26, 2004 | 1310 | 1325 | 1290 | 1325 | 17,000 | +13.63(+1.04%) |
Oct 25, 2004 | 1337 | 1347 | 1309 | 1311 | 17,600 | -18.20(-1.37%) |
Oct 22, 2004 | 1311 | 1331 | 1294 | 1329 | 18,000 | +18.80(+1.43%) |
Oct 21, 2004 | 1331 | 1341 | 1305 | 1311 | 16,400 | -20.03(-1.51%) |
Oct 20, 2004 | 1338 | 1338 | 1312 | 1331 | 11,800 | -7.04(-0.53%) |
Oct 19, 2004 | 1339 | 1362 | 1334 | 1338 | 13,000 | +2.23(+0.17%) |
Oct 18, 2004 | 1333 | 1342 | 1316 | 1335 | 10,200 | +4.87(+0.37%) |
Oct 15, 2004 | 1328 | 1340 | 1313 | 1331 | 13,600 | -2.42(-0.18%) |
Oct 14, 2004 | 1387 | 1387 | 1331 | 1333 | 17,200 | -53.78(-3.88%) |
Oct 13, 2004 | 1382 | 1394 | 1372 | 1387 | 14,200 | +2.28(+0.16%) |
Oct 12, 2004 | 1411 | 1411 | 1381 | 1384 | 17,000 | -28.71(-2.03%) |
Oct 11, 2004 | 1424 | 1438 | 1409 | 1413 | 23,200 | -9.78(-0.69%) |
Oct 08, 2004 | 1396 | 1423 | 1374 | 1423 | 13,800 | +26.23(+1.88%) |
Oct 07, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 06, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 05, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |
Oct 04, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | +0.00(+0.00%) |