Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10490 | 10490 | 10490 | 10490 | 298,060,000 | +62.70(+0.60%) |
Jan 28, 2005 | 10427 | 10427 | 10427 | 10427 | 358,720,000 | -40.20(-0.38%) |
Jan 27, 2005 | 10467 | 10467 | 10467 | 10467 | 269,689,984 | -31.20(-0.30%) |
Jan 26, 2005 | 10499 | 10499 | 10499 | 10499 | 247,140,000 | +37.00(+0.35%) |
Jan 25, 2005 | 10462 | 10462 | 10462 | 10462 | 260,720,000 | +93.00(+0.90%) |
Jan 24, 2005 | 10369 | 10369 | 10369 | 10369 | 259,170,000 | -24.40(-0.23%) |
Jan 21, 2005 | 10393 | 10393 | 10393 | 10393 | 275,680,000 | -78.50(-0.75%) |
Jan 20, 2005 | 10472 | 10472 | 10472 | 10472 | 242,810,000 | -68.50(-0.65%) |
Jan 19, 2005 | 10540 | 10540 | 10540 | 10540 | 242,250,000 | -88.80(-0.84%) |
Jan 18, 2005 | 10629 | 10629 | 10629 | 10629 | 267,680,000 | +70.80(+0.67%) |
Jan 14, 2005 | 10558 | 10558 | 10558 | 10558 | 223,070,000 | +52.20(+0.50%) |
Jan 13, 2005 | 10506 | 10506 | 10506 | 10506 | 271,180,000 | -112.00(-1.05%) |
Jan 12, 2005 | 10618 | 10618 | 10618 | 10618 | 293,140,000 | +61.60(+0.58%) |
Jan 11, 2005 | 10556 | 10556 | 10556 | 10556 | 292,049,984 | -64.80(-0.61%) |
Jan 10, 2005 | 10621 | 10621 | 10621 | 10621 | 279,500,000 | +17.00(+0.16%) |
Jan 07, 2005 | 10604 | 10604 | 10604 | 10604 | 283,769,984 | -18.90(-0.18%) |
Jan 06, 2005 | 10623 | 10623 | 10623 | 10623 | 232,850,000 | +25.10(+0.24%) |
Jan 05, 2005 | 10598 | 10598 | 10598 | 10598 | 263,550,000 | -33.00(-0.31%) |
Jan 04, 2005 | 10631 | 10631 | 10631 | 10631 | 293,280,000 | -98.60(-0.92%) |
Jan 03, 2005 | 10729 | 10729 | 10729 | 10729 | 270,620,000 | -53.60(-0.50%) |
Dec 31, 2004 | 10783 | 10783 | 10783 | 10783 | 141,140,000 | -17.30(-0.16%) |
Dec 30, 2004 | 10800 | 10800 | 10800 | 10800 | 146,210,000 | -28.90(-0.27%) |
Dec 29, 2004 | 10829 | 10829 | 10829 | 10829 | 162,830,000 | -25.30(-0.23%) |
Dec 28, 2004 | 10854 | 10854 | 10854 | 10854 | 169,870,000 | +78.40(+0.73%) |
Dec 27, 2004 | 10776 | 10776 | 10776 | 10776 | 170,140,000 | -51.00(-0.47%) |
Dec 23, 2004 | 10827 | 10827 | 10827 | 10827 | 193,270,000 | +11.20(+0.10%) |
Dec 22, 2004 | 10816 | 10816 | 10816 | 10816 | 252,910,000 | +56.50(+0.53%) |
Dec 21, 2004 | 10759 | 10759 | 10759 | 10759 | 294,880,000 | +97.80(+0.92%) |
Dec 20, 2004 | 10662 | 10662 | 10662 | 10662 | 298,649,984 | +11.70(+0.11%) |
Dec 17, 2004 | 10650 | 10650 | 10650 | 10650 | 619,180,032 | -55.70(-0.52%) |
Dec 16, 2004 | 10706 | 10706 | 10706 | 10706 | 293,600,000 | +14.20(+0.13%) |
Dec 15, 2004 | 10691 | 10691 | 10691 | 10691 | 305,009,984 | +15.00(+0.14%) |
Dec 14, 2004 | 10676 | 10676 | 10676 | 10676 | 303,800,000 | +38.10(+0.36%) |
Dec 13, 2004 | 10638 | 10638 | 10638 | 10638 | 257,530,000 | +95.10(+0.90%) |
Dec 10, 2004 | 10543 | 10543 | 10543 | 10543 | 242,290,000 | -9.60(-0.09%) |
Dec 09, 2004 | 10553 | 10553 | 10553 | 10553 | 278,740,000 | +58.60(+0.56%) |
Dec 08, 2004 | 10494 | 10494 | 10494 | 10494 | 247,020,000 | +53.60(+0.51%) |
Dec 07, 2004 | 10441 | 10441 | 10441 | 10441 | 258,710,000 | -106.50(-1.01%) |
Dec 06, 2004 | 10547 | 10547 | 10547 | 10547 | 218,660,000 | -45.10(-0.43%) |
Dec 03, 2004 | 10592 | 10592 | 10592 | 10592 | 286,270,016 | +7.10(+0.07%) |
Dec 02, 2004 | 10585 | 10585 | 10585 | 10585 | 296,049,984 | -5.10(-0.05%) |
Dec 01, 2004 | 10590 | 10590 | 10590 | 10590 | 307,969,984 | +162.20(+1.56%) |
Nov 30, 2004 | 10428 | 10428 | 10428 | 10428 | 286,900,000 | -47.90(-0.46%) |
Nov 29, 2004 | 10476 | 10476 | 10476 | 10476 | 247,670,000 | -46.30(-0.44%) |
Nov 26, 2004 | 10522 | 10522 | 10522 | 10522 | 91,510,000 | +1.90(+0.02%) |
Nov 24, 2004 | 10520 | 10520 | 10520 | 10520 | 204,070,000 | +27.70(+0.26%) |
Nov 23, 2004 | 10493 | 10493 | 10493 | 10493 | 254,780,000 | +3.20(+0.03%) |
Nov 22, 2004 | 10489 | 10489 | 10489 | 10489 | 240,410,000 | +32.50(+0.31%) |
Nov 19, 2004 | 10457 | 10457 | 10457 | 10457 | 275,340,000 | -115.70(-1.09%) |
Nov 18, 2004 | 10573 | 10573 | 10573 | 10573 | 242,230,000 | +23.00(+0.22%) |
Nov 17, 2004 | 10550 | 10550 | 10550 | 10550 | 295,230,016 | +62.00(+0.59%) |
Nov 16, 2004 | 10488 | 10488 | 10488 | 10488 | 237,060,000 | -62.60(-0.59%) |
Nov 15, 2004 | 10550 | 10550 | 10550 | 10550 | 266,460,000 | +11.20(+0.11%) |
Nov 12, 2004 | 10539 | 10539 | 10539 | 10539 | 322,249,984 | +69.20(+0.66%) |
Nov 11, 2004 | 10470 | 10470 | 10470 | 10470 | 254,080,000 | +84.30(+0.81%) |
Nov 10, 2004 | 10386 | 10386 | 10386 | 10386 | 281,289,984 | -0.90(-0.01%) |
Nov 09, 2004 | 10386 | 10386 | 10386 | 10386 | 248,430,000 | -4.90(-0.05%) |
Nov 08, 2004 | 10391 | 10391 | 10391 | 10391 | 258,040,000 | +3.80(+0.04%) |
Nov 05, 2004 | 10388 | 10388 | 10388 | 10388 | 325,769,984 | +72.70(+0.70%) |
Nov 04, 2004 | 10315 | 10315 | 10315 | 10315 | 365,769,984 | +177.80(+1.75%) |
Nov 03, 2004 | 10137 | 10137 | 10137 | 10137 | 332,790,016 | +101.30(+1.01%) |
Nov 02, 2004 | 10036 | 10036 | 10036 | 10036 | 369,480,000 | -18.70(-0.19%) |