Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2004 | 1989 | 1990 | 1975 | 1979 | 0 | -1.90(-0.10%) |
Oct 29, 2004 | 1984 | 1988 | 1978 | 1981 | 0 | -7.36(-0.37%) |
Oct 28, 2004 | 1979 | 1995 | 1975 | 1988 | 0 | +29.00(+1.48%) |
Oct 27, 2004 | 1966 | 1968 | 1959 | 1959 | 0 | +1.64(+0.08%) |
Oct 26, 2004 | 1949 | 1963 | 1949 | 1957 | 0 | +3.97(+0.20%) |
Oct 25, 2004 | 1950 | 1957 | 1947 | 1953 | 0 | -13.63(-0.69%) |
Oct 22, 2004 | 1932 | 1976 | 1932 | 1967 | 0 | -2.11(-0.11%) |
Oct 21, 2004 | 1958 | 1969 | 1958 | 1969 | 0 | +16.18(+0.83%) |
Oct 20, 2004 | 1964 | 1973 | 1953 | 1953 | 0 | -17.23(-0.87%) |
Oct 19, 2004 | 1962 | 1970 | 1958 | 1970 | 0 | +19.68(+1.01%) |
Oct 18, 2004 | 1962 | 1965 | 1951 | 1951 | 0 | -11.99(-0.61%) |
Oct 15, 2004 | 1945 | 1971 | 1944 | 1963 | 0 | +11.07(+0.57%) |
Oct 14, 2004 | 1958 | 1961 | 1949 | 1951 | 0 | -19.68(-1.00%) |
Oct 13, 2004 | 1975 | 1977 | 1962 | 1971 | 0 | +0.11(+0.01%) |
Oct 12, 2004 | 1993 | 1994 | 1966 | 1971 | 0 | -20.95(-1.05%) |
Oct 11, 2004 | 2001 | 2002 | 1989 | 1992 | 0 | -12.31(-0.61%) |
Oct 08, 2004 | 2001 | 2011 | 2000 | 2004 | 0 | -1.89(-0.09%) |
Oct 07, 2004 | 2021 | 2022 | 2004 | 2006 | 0 | -9.85(-0.49%) |
Oct 06, 2004 | 2014 | 2019 | 2006 | 2016 | 0 | +4.30(+0.21%) |
Oct 05, 2004 | 2015 | 2019 | 2004 | 2012 | 0 | -2.15(-0.11%) |
Oct 04, 2004 | 2001 | 2014 | 1998 | 2014 | 0 | +32.75(+1.65%) |