Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2988 | 3000 | 2985 | 2998 | 0 | +12.29(+0.41%) |
Jan 29, 2005 | 3004 | 3011 | 2983 | 2985 | 11,087,400 | -20.10(-0.67%) |
Jan 28, 2005 | 3013 | 3013 | 2989 | 3005 | 6,841,600 | -3.17(-0.11%) |
Jan 27, 2005 | 2989 | 3009 | 2989 | 3009 | 7,906,400 | +8.25(+0.27%) |
Jan 26, 2005 | 2965 | 3000 | 2963 | 3000 | 7,434,200 | +29.10(+0.98%) |
Jan 25, 2005 | 2971 | 2974 | 2958 | 2971 | 6,065,600 | +0.00(+0.00%) |
Jan 24, 2005 | 2971 | 2974 | 2958 | 2971 | 0 | -7.95(-0.27%) |
Jan 22, 2005 | 2963 | 2979 | 2961 | 2979 | 6,988,200 | +16.78(+0.57%) |
Jan 21, 2005 | 2964 | 2969 | 2949 | 2962 | 711,400 | -4.89(-0.16%) |
Jan 20, 2005 | 2973 | 2985 | 2965 | 2967 | 7,364,600 | -2.20(-0.07%) |
Jan 19, 2005 | 2971 | 2971 | 2954 | 2969 | 5,381,400 | -5.28(-0.18%) |
Jan 18, 2005 | 2967 | 2975 | 2962 | 2975 | 5,380,800 | +0.00(+0.00%) |
Jan 17, 2005 | 2967 | 2975 | 2962 | 2975 | 0 | +15.98(+0.54%) |
Jan 15, 2005 | 2954 | 2962 | 2943 | 2959 | 9,170,400 | -0.93(-0.03%) |
Jan 14, 2005 | 2975 | 2976 | 2952 | 2960 | 7,094,800 | -14.20(-0.48%) |
Jan 13, 2005 | 2985 | 2987 | 2967 | 2974 | 6,579,200 | -6.31(-0.21%) |
Jan 12, 2005 | 3014 | 3014 | 2980 | 2980 | 6,632,600 | -21.01(-0.70%) |
Jan 11, 2005 | 3007 | 3010 | 2996 | 3001 | 5,649,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3007 | 3010 | 2996 | 3001 | 0 | -1.41(-0.05%) |
Jan 08, 2005 | 3000 | 3013 | 2996 | 3003 | 8,510,400 | +10.22(+0.34%) |
Jan 07, 2005 | 2978 | 2999 | 2975 | 2992 | 7,060,800 | +20.64(+0.69%) |
Jan 06, 2005 | 2975 | 2986 | 2971 | 2972 | 8,188,200 | -15.30(-0.51%) |
Jan 05, 2005 | 2969 | 2995 | 2966 | 2987 | 7,860,600 | +17.73(+0.60%) |
Jan 04, 2005 | 2936 | 2972 | 2935 | 2969 | 4,662,800 | +0.00(+0.00%) |
Jan 03, 2005 | 2936 | 2972 | 2935 | 2969 | 0 | +36.74(+1.25%) |
Jan 01, 2005 | 2937 | 2937 | 2928 | 2933 | 1,308,600 | -1.10(-0.04%) |
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%) |
Dec 01, 2004 | 2869 | 2869 | 2845 | 2851 | 7,789,200 | -15.91(-0.55%) |
Nov 30, 2004 | 2870 | 2890 | 2867 | 2867 | 5,498,600 | +0.00(+0.00%) |
Nov 29, 2004 | 2870 | 2890 | 2867 | 2867 | 0 | -14.52(-0.50%) |
Nov 27, 2004 | 2871 | 2882 | 2863 | 2881 | 4,802,400 | +5.91(+0.21%) |
Nov 26, 2004 | 2873 | 2883 | 2866 | 2875 | 6,768,600 | +3.22(+0.11%) |
Nov 25, 2004 | 2876 | 2883 | 2866 | 2872 | 8,578,800 | +13.29(+0.46%) |
Nov 24, 2004 | 2869 | 2882 | 2859 | 2859 | 9,944,000 | -2.57(-0.09%) |
Nov 23, 2004 | 2859 | 2867 | 2853 | 2862 | 9,535,600 | +0.00(+0.00%) |
Nov 22, 2004 | 2859 | 2867 | 2853 | 2862 | 0 | -0.87(-0.03%) |
Nov 20, 2004 | 2839 | 2880 | 2839 | 2862 | 17,849,600 | +21.41(+0.75%) |
Nov 19, 2004 | 2832 | 2849 | 2829 | 2841 | 10,889,600 | -0.08(-0.00%) |
Nov 18, 2004 | 2828 | 2841 | 2817 | 2841 | 8,095,600 | +10.57(+0.37%) |
Nov 17, 2004 | 2854 | 2854 | 2826 | 2830 | 6,720,800 | -20.85(-0.73%) |
Nov 16, 2004 | 2865 | 2868 | 2851 | 2851 | 6,089,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2865 | 2868 | 2851 | 2851 | 0 | -10.96(-0.38%) |
Nov 13, 2004 | 2874 | 2874 | 2861 | 2862 | 6,270,200 | -8.37(-0.29%) |
Nov 12, 2004 | 2853 | 2872 | 2847 | 2871 | 4,730,600 | +20.92(+0.73%) |
Nov 11, 2004 | 2840 | 2853 | 2838 | 2850 | 8,083,800 | +16.06(+0.57%) |
Nov 10, 2004 | 2824 | 2834 | 2819 | 2834 | 6,258,400 | +3.78(+0.13%) |
Nov 09, 2004 | 2846 | 2846 | 2821 | 2830 | 5,305,400 | +0.00(+0.00%) |
Nov 08, 2004 | 2846 | 2846 | 2821 | 2830 | 0 | -9.07(-0.32%) |
Nov 06, 2004 | 2842 | 2853 | 2836 | 2839 | 7,635,400 | +11.39(+0.40%) |
Nov 05, 2004 | 2846 | 2846 | 2813 | 2828 | 6,663,000 | -12.86(-0.45%) |
Nov 04, 2004 | 2834 | 2844 | 2831 | 2840 | 8,118,600 | +12.35(+0.44%) |
Nov 03, 2004 | 2810 | 2828 | 2810 | 2828 | 6,632,400 | +19.51(+0.69%) |
Nov 02, 2004 | 2783 | 2810 | 2781 | 2809 | 4,039,600 | +0.00(+0.00%) |