Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1211 | 1211 | 1190 | 1192 | 0 | -21.85(-1.80%) |
Jan 29, 2005 | 1224 | 1226 | 1209 | 1214 | 8,200 | -12.22(-1.00%) |
Jan 28, 2005 | 1240 | 1241 | 1224 | 1226 | 9,400 | -16.07(-1.29%) |
Jan 27, 2005 | 1252 | 1254 | 1240 | 1242 | 9,600 | -12.27(-0.98%) |
Jan 26, 2005 | 1252 | 1255 | 1239 | 1254 | 11,800 | -1.55(-0.12%) |
Jan 25, 2005 | 1258 | 1266 | 1240 | 1256 | 18,000 | +0.00(+0.00%) |
Jan 24, 2005 | 1258 | 1266 | 1240 | 1256 | 0 | +21.30(+1.73%) |
Jan 22, 2005 | 1202 | 1238 | 1189 | 1234 | 17,000 | +30.09(+2.50%) |
Jan 21, 2005 | 1213 | 1214 | 1199 | 1204 | 10,400 | -13.72(-1.13%) |
Jan 20, 2005 | 1225 | 1225 | 1215 | 1218 | 9,400 | -7.34(-0.60%) |
Jan 19, 2005 | 1216 | 1226 | 1207 | 1225 | 10,200 | +8.80(+0.72%) |
Jan 18, 2005 | 1236 | 1236 | 1214 | 1217 | 10,000 | +0.00(+0.00%) |
Jan 17, 2005 | 1236 | 1236 | 1214 | 1217 | 0 | -28.97(-2.33%) |
Jan 15, 2005 | 1256 | 1269 | 1244 | 1246 | 9,800 | -10.69(-0.85%) |
Jan 14, 2005 | 1256 | 1260 | 1251 | 1256 | 8,800 | -0.61(-0.05%) |
Jan 13, 2005 | 1257 | 1257 | 1246 | 1257 | 6,800 | -0.54(-0.04%) |
Jan 12, 2005 | 1253 | 1261 | 1248 | 1257 | 7,800 | +5.06(+0.40%) |
Jan 11, 2005 | 1244 | 1253 | 1236 | 1252 | 7,200 | +0.00(+0.00%) |
Jan 10, 2005 | 1244 | 1253 | 1236 | 1252 | 0 | +7.65(+0.61%) |
Jan 08, 2005 | 1239 | 1256 | 1236 | 1245 | 9,000 | +5.32(+0.43%) |
Jan 07, 2005 | 1252 | 1253 | 1234 | 1239 | 8,000 | -12.51(-1.00%) |
Jan 06, 2005 | 1242 | 1259 | 1236 | 1252 | 8,600 | +9.17(+0.74%) |
Jan 05, 2005 | 1261 | 1261 | 1238 | 1243 | 8,200 | +0.00(+0.00%) |
Jan 04, 2005 | 1261 | 1261 | 1238 | 1243 | 0 | -23.73(-1.87%) |
Jan 03, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | +0.00(+0.00%) |
Jan 01, 2005 | 1275 | 1281 | 1264 | 1266 | 8,400 | -7.21(-0.57%) |
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%) |