Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2089 | 2102 | 2086 | 2096 | 0 | +6.81(+0.33%) |
Jan 28, 2005 | 2079 | 2092 | 2078 | 2090 | 0 | +16.39(+0.79%) |
Jan 27, 2005 | 2092 | 2093 | 2073 | 2073 | 0 | -13.81(-0.66%) |
Jan 26, 2005 | 2073 | 2090 | 2071 | 2087 | 0 | +21.22(+1.03%) |
Jan 25, 2005 | 2069 | 2078 | 2065 | 2066 | 0 | -8.53(-0.41%) |
Jan 24, 2005 | 2082 | 2085 | 2068 | 2074 | 0 | -11.15(-0.53%) |
Jan 21, 2005 | 2090 | 2090 | 2085 | 2085 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 2090 | 2096 | 2085 | 2085 | 0 | -12.00(-0.57%) |
Jan 19, 2005 | 2093 | 2099 | 2087 | 2097 | 0 | +13.20(+0.63%) |
Jan 18, 2005 | 2089 | 2091 | 2080 | 2084 | 0 | -2.93(-0.14%) |
Jan 17, 2005 | 2078 | 2089 | 2078 | 2087 | 0 | +10.99(+0.53%) |
Jan 14, 2005 | 2080 | 2082 | 2072 | 2076 | 0 | -6.21(-0.30%) |
Jan 13, 2005 | 2083 | 2090 | 2079 | 2082 | 0 | +2.54(+0.12%) |
Jan 12, 2005 | 2086 | 2091 | 2077 | 2080 | 0 | -12.41(-0.59%) |
Jan 11, 2005 | 2097 | 2100 | 2088 | 2092 | 0 | +2.53(+0.12%) |
Jan 10, 2005 | 2091 | 2095 | 2085 | 2090 | 0 | +4.10(+0.20%) |
Jan 07, 2005 | 2087 | 2096 | 2082 | 2086 | 0 | -4.24(-0.20%) |
Jan 06, 2005 | 2071 | 2090 | 2067 | 2090 | 0 | +18.78(+0.91%) |
Jan 05, 2005 | 2063 | 2076 | 2063 | 2071 | 0 | +2.55(+0.12%) |
Jan 04, 2005 | 2069 | 2073 | 2062 | 2068 | 0 | -1.66(-0.08%) |
Jan 03, 2005 | 2065 | 2075 | 2063 | 2070 | 0 | +4.01(+0.19%) |
Dec 31, 2004 | 2062 | 2066 | 2056 | 2066 | 0 | +4.58(+0.22%) |
Dec 30, 2004 | 2057 | 2066 | 2057 | 2062 | 0 | +3.74(+0.18%) |
Dec 29, 2004 | 2065 | 2067 | 2054 | 2058 | 0 | -0.30(-0.01%) |
Dec 28, 2004 | 2049 | 2062 | 2048 | 2058 | 0 | +7.13(+0.35%) |
Dec 27, 2004 | 2048 | 2053 | 2043 | 2051 | 0 | -4.57(-0.22%) |
Dec 24, 2004 | 2055 | 2057 | 2049 | 2056 | 0 | +0.08(+0.00%) |
Dec 23, 2004 | 2061 | 2062 | 2051 | 2055 | 0 | -0.29(-0.01%) |
Dec 22, 2004 | 2069 | 2070 | 2056 | 2056 | 0 | -7.82(-0.38%) |
Dec 21, 2004 | 2057 | 2064 | 2051 | 2064 | 0 | +7.35(+0.36%) |
Dec 20, 2004 | 2052 | 2058 | 2041 | 2056 | 0 | -1.74(-0.08%) |
Dec 17, 2004 | 2038 | 2058 | 2035 | 2058 | 0 | +23.68(+1.16%) |
Dec 16, 2004 | 2049 | 2049 | 2032 | 2034 | 0 | -14.49(-0.71%) |
Dec 15, 2004 | 2036 | 2049 | 2032 | 2049 | 0 | +17.50(+0.86%) |
Dec 14, 2004 | 2019 | 2037 | 2017 | 2031 | 0 | +14.00(+0.69%) |
Dec 13, 2004 | 2022 | 2024 | 2010 | 2017 | 0 | +0.96(+0.05%) |
Dec 10, 2004 | 2006 | 2017 | 2006 | 2016 | 0 | +17.19(+0.86%) |
Dec 09, 2004 | 2021 | 2024 | 1999 | 1999 | 0 | -21.52(-1.06%) |
Dec 08, 2004 | 2023 | 2035 | 2014 | 2021 | 0 | +4.40(+0.22%) |
Dec 07, 2004 | 2041 | 2044 | 2016 | 2016 | 0 | -16.12(-0.79%) |
Dec 06, 2004 | 2063 | 2066 | 2032 | 2032 | 0 | -29.20(-1.42%) |
Dec 03, 2004 | 2074 | 2077 | 2060 | 2062 | 0 | -1.18(-0.06%) |
Dec 02, 2004 | 2053 | 2072 | 2053 | 2063 | 0 | +23.92(+1.17%) |
Dec 01, 2004 | 2029 | 2039 | 2023 | 2039 | 0 | +11.18(+0.55%) |
Nov 30, 2004 | 2035 | 2043 | 2027 | 2028 | 0 | -11.06(-0.54%) |
Nov 29, 2004 | 2031 | 2044 | 2030 | 2039 | 0 | +10.29(+0.51%) |
Nov 26, 2004 | 2037 | 2042 | 2021 | 2028 | 0 | -6.45(-0.32%) |
Nov 25, 2004 | 2038 | 2045 | 2032 | 2035 | 0 | -5.31(-0.26%) |
Nov 24, 2004 | 2034 | 2044 | 2033 | 2040 | 0 | +10.33(+0.51%) |
Nov 23, 2004 | 2028 | 2036 | 2026 | 2030 | 0 | +9.72(+0.48%) |
Nov 22, 2004 | 2027 | 2027 | 2016 | 2020 | 0 | -18.07(-0.89%) |
Nov 19, 2004 | 2036 | 2039 | 2031 | 2038 | 0 | +5.59(+0.28%) |
Nov 18, 2004 | 2048 | 2051 | 2031 | 2033 | 0 | -13.78(-0.67%) |
Nov 17, 2004 | 2038 | 2047 | 2034 | 2046 | 0 | +9.98(+0.49%) |
Nov 16, 2004 | 2045 | 2046 | 2031 | 2036 | 0 | -2.04(-0.10%) |
Nov 15, 2004 | 2032 | 2039 | 2030 | 2038 | 128,394,000 | +0.00(+0.00%) |
Nov 12, 2004 | 2032 | 2039 | 2030 | 2038 | 0 | +15.47(+0.76%) |
Nov 11, 2004 | 2015 | 2028 | 2015 | 2023 | 130,902,400 | +0.00(+0.00%) |
Nov 10, 2004 | 2015 | 2028 | 2015 | 2023 | 0 | +11.48(+0.57%) |
Nov 09, 2004 | 2016 | 2020 | 2009 | 2012 | 0 | +1.55(+0.08%) |
Nov 08, 2004 | 2017 | 2021 | 2009 | 2010 | 0 | -5.81(-0.29%) |
Nov 05, 2004 | 2020 | 2023 | 2009 | 2016 | 0 | +5.12(+0.25%) |
Nov 04, 2004 | 2024 | 2027 | 2009 | 2011 | 0 | -6.78(-0.34%) |
Nov 03, 2004 | 1998 | 2024 | 1997 | 2017 | 0 | +22.05(+1.11%) |
Nov 02, 2004 | 1988 | 1996 | 1987 | 1995 | 0 | +16.59(+0.84%) |