Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2935 | 2936 | 2928 | 2934 | 2,077,600 | +0.38(+0.01%) |
Dec 30, 2004 | 2938 | 2942 | 2929 | 2933 | 2,993,600 | -4.96(-0.17%) |
Dec 29, 2004 | 2939 | 2944 | 2930 | 2938 | 3,197,000 | -5.47(-0.19%) |
Dec 28, 2004 | 2936 | 2946 | 2935 | 2944 | 3,031,800 | +0.00(+0.00%) |
Dec 27, 2004 | 2936 | 2946 | 2935 | 2944 | 0 | +3.39(+0.12%) |
Dec 25, 2004 | 2942 | 2950 | 2938 | 2940 | 1,756,200 | -4.47(-0.15%) |
Dec 24, 2004 | 2954 | 2957 | 2937 | 2945 | 8,887,000 | -5.25(-0.18%) |
Dec 23, 2004 | 2934 | 2956 | 2932 | 2950 | 6,329,800 | +18.62(+0.64%) |
Dec 22, 2004 | 2920 | 2931 | 2907 | 2931 | 5,970,200 | +9.18(+0.31%) |
Dec 21, 2004 | 2912 | 2928 | 2912 | 2922 | 7,157,400 | +0.00(+0.00%) |
Dec 20, 2004 | 2912 | 2928 | 2912 | 2922 | 0 | +6.99(+0.24%) |
Dec 18, 2004 | 2937 | 2937 | 2914 | 2915 | 9,539,200 | -18.29(-0.62%) |
Dec 17, 2004 | 2928 | 2938 | 2924 | 2934 | 7,499,800 | +6.24(+0.21%) |
Dec 16, 2004 | 2926 | 2932 | 2923 | 2927 | 7,335,600 | +0.97(+0.03%) |
Dec 15, 2004 | 2926 | 2928 | 2920 | 2926 | 5,367,400 | +4.41(+0.15%) |
Dec 14, 2004 | 2900 | 2922 | 2897 | 2922 | 5,825,600 | +0.00(+0.00%) |
Dec 13, 2004 | 2900 | 2922 | 2897 | 2922 | 0 | +20.98(+0.72%) |
Dec 11, 2004 | 2903 | 2906 | 2891 | 2901 | 7,537,000 | +3.05(+0.11%) |
Dec 10, 2004 | 2902 | 2909 | 2887 | 2898 | 5,475,600 | -8.44(-0.29%) |
Dec 09, 2004 | 2899 | 2915 | 2897 | 2906 | 7,335,000 | -4.81(-0.17%) |
Dec 08, 2004 | 2892 | 2918 | 2892 | 2911 | 6,273,800 | +16.59(+0.57%) |
Dec 07, 2004 | 2884 | 2898 | 2874 | 2895 | 4,762,200 | +0.00(+0.00%) |
Dec 06, 2004 | 2884 | 2898 | 2874 | 2895 | 0 | -0.45(-0.02%) |
Dec 04, 2004 | 2905 | 2910 | 2887 | 2895 | 5,615,400 | -10.39(-0.36%) |
Dec 03, 2004 | 2888 | 2908 | 2887 | 2905 | 6,968,000 | +19.47(+0.67%) |
Dec 02, 2004 | 2852 | 2886 | 2848 | 2886 | 7,765,000 | +35.03(+1.23%) |