Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14262 | 14305 | 14159 | 14164 | 230,151,200 | -102.90(-0.72%) |
Dec 30, 2004 | 14278 | 14333 | 14227 | 14266 | 201,244,992 | +69.40(+0.49%) |
Dec 29, 2004 | 14148 | 14235 | 14097 | 14197 | 228,455,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14148 | 14235 | 14097 | 14197 | 0 | +2.10(+0.01%) |
Dec 27, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | +0.00(+0.00%) |
Dec 25, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | -40.40(-0.28%) |
Dec 24, 2004 | 14166 | 14255 | 14134 | 14235 | 187,791,808 | +84.20(+0.60%) |
Dec 23, 2004 | 14213 | 14219 | 14117 | 14151 | 200,206,000 | -29.70(-0.21%) |
Dec 22, 2004 | 14235 | 14260 | 14136 | 14181 | 217,445,792 | -33.20(-0.23%) |
Dec 21, 2004 | 14000 | 14230 | 13957 | 14214 | 318,387,008 | +0.00(+0.00%) |
Dec 20, 2004 | 14000 | 14230 | 13957 | 14214 | 0 | +221.60(+1.58%) |
Dec 18, 2004 | 14014 | 14032 | 13905 | 13992 | 236,586,000 | -32.20(-0.23%) |
Dec 17, 2004 | 14104 | 14137 | 13977 | 14025 | 290,367,808 | -53.90(-0.38%) |
Dec 16, 2004 | 14054 | 14133 | 13997 | 14078 | 437,598,016 | +35.00(+0.25%) |
Dec 15, 2004 | 13965 | 14059 | 13950 | 14044 | 421,605,792 | +157.30(+1.13%) |
Dec 14, 2004 | 13875 | 13907 | 13760 | 13886 | 315,236,992 | +0.00(+0.00%) |
Dec 13, 2004 | 13875 | 13907 | 13760 | 13886 | 0 | -15.60(-0.11%) |
Dec 11, 2004 | 13965 | 14025 | 13870 | 13902 | 317,600,608 | -107.00(-0.76%) |
Dec 10, 2004 | 14009 | 14064 | 13910 | 14009 | 420,998,592 | -13.50(-0.10%) |
Dec 09, 2004 | 14157 | 14214 | 13984 | 14022 | 400,511,616 | -213.50(-1.50%) |
Dec 08, 2004 | 14197 | 14317 | 14184 | 14236 | 364,373,408 | -21.10(-0.15%) |
Dec 07, 2004 | 14256 | 14288 | 14166 | 14257 | 308,151,008 | +0.00(+0.00%) |
Dec 06, 2004 | 14256 | 14288 | 14166 | 14257 | 0 | +45.10(+0.32%) |
Dec 04, 2004 | 14264 | 14282 | 14150 | 14212 | 419,049,984 | -50.00(-0.35%) |
Dec 03, 2004 | 14312 | 14339 | 14226 | 14262 | 456,472,000 | +99.00(+0.70%) |
Dec 02, 2004 | 14006 | 14163 | 13936 | 14163 | 337,997,600 | +102.80(+0.73%) |
Dec 01, 2004 | 14060 | 14137 | 14016 | 14060 | 764,496,192 | -6.90(-0.05%) |
Nov 30, 2004 | 13979 | 14111 | 13975 | 14067 | 314,580,192 | +0.00(+0.00%) |
Nov 29, 2004 | 13979 | 14111 | 13975 | 14067 | 0 | +171.90(+1.24%) |
Nov 27, 2004 | 13922 | 14009 | 13856 | 13895 | 396,691,392 | -31.60(-0.23%) |
Nov 26, 2004 | 14009 | 14055 | 13868 | 13927 | 357,165,408 | -70.40(-0.50%) |
Nov 25, 2004 | 14001 | 14092 | 13942 | 13997 | 435,074,816 | -26.30(-0.19%) |
Nov 24, 2004 | 13809 | 14049 | 13784 | 14023 | 429,572,800 | +222.70(+1.61%) |
Nov 23, 2004 | 13647 | 13804 | 13630 | 13801 | 296,837,184 | +0.00(+0.00%) |
Nov 22, 2004 | 13647 | 13804 | 13630 | 13801 | 0 | +12.90(+0.09%) |
Nov 20, 2004 | 13853 | 13871 | 13751 | 13788 | 289,249,792 | -12.10(-0.09%) |
Nov 19, 2004 | 13854 | 13883 | 13785 | 13800 | 346,010,400 | -25.20(-0.18%) |
Nov 18, 2004 | 13787 | 13859 | 13770 | 13825 | 469,039,200 | +78.90(+0.57%) |
Nov 17, 2004 | 13927 | 13927 | 13727 | 13746 | 559,131,008 | -186.10(-1.34%) |
Nov 16, 2004 | 13907 | 13951 | 13888 | 13932 | 458,188,416 | +0.00(+0.00%) |
Nov 15, 2004 | 13907 | 13951 | 13888 | 13932 | 0 | +147.70(+1.07%) |
Nov 13, 2004 | 13750 | 13822 | 13748 | 13784 | 432,967,616 | +160.00(+1.17%) |
Nov 12, 2004 | 13657 | 13685 | 13587 | 13624 | 431,508,800 | -47.90(-0.35%) |
Nov 11, 2004 | 13564 | 13672 | 13530 | 13672 | 388,796,992 | +155.70(+1.15%) |
Nov 10, 2004 | 13542 | 13579 | 13486 | 13517 | 256,349,200 | -44.80(-0.33%) |
Nov 09, 2004 | 13536 | 13574 | 13464 | 13562 | 258,320,800 | +0.00(+0.00%) |
Nov 08, 2004 | 13536 | 13574 | 13464 | 13562 | 0 | +66.50(+0.49%) |
Nov 06, 2004 | 13498 | 13537 | 13461 | 13495 | 362,388,800 | +125.90(+0.94%) |
Nov 05, 2004 | 13486 | 13486 | 13320 | 13369 | 308,467,584 | -28.60(-0.21%) |
Nov 04, 2004 | 13316 | 13427 | 13270 | 13398 | 352,713,984 | +89.00(+0.67%) |
Nov 03, 2004 | 13160 | 13313 | 13160 | 13309 | 386,278,016 | +214.50(+1.64%) |
Nov 02, 2004 | 13039 | 13105 | 13001 | 13094 | 198,432,400 | +0.00(+0.00%) |
Nov 01, 2004 | 13039 | 13105 | 13001 | 13094 | 0 | +39.50(+0.30%) |
Oct 29, 2004 | 13027 | 13098 | 13025 | 13055 | 409,074,816 | -58.50(-0.45%) |
Oct 28, 2004 | 12974 | 13141 | 12973 | 13113 | 412,756,192 | +274.50(+2.14%) |
Oct 27, 2004 | 12881 | 12918 | 12836 | 12839 | 240,927,392 | -13.60(-0.11%) |
Oct 26, 2004 | 12841 | 12868 | 12811 | 12852 | 281,120,192 | +34.20(+0.27%) |
Oct 25, 2004 | 12816 | 12847 | 12743 | 12818 | 434,971,808 | -197.10(-1.51%) |
Oct 22, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +0.00(+0.00%) |
Oct 21, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +16.10(+0.12%) |
Oct 20, 2004 | 13094 | 13096 | 12955 | 12999 | 266,327,808 | -155.40(-1.18%) |
Oct 19, 2004 | 13108 | 13155 | 13043 | 13154 | 190,995,008 | +119.80(+0.92%) |
Oct 18, 2004 | 13075 | 13089 | 12990 | 13035 | 158,319,600 | -24.70(-0.19%) |
Oct 15, 2004 | 13022 | 13095 | 13013 | 13059 | 190,253,600 | +24.00(+0.18%) |
Oct 14, 2004 | 13025 | 13069 | 12982 | 13035 | 281,154,816 | -136.20(-1.03%) |
Oct 13, 2004 | 13242 | 13301 | 13094 | 13172 | 386,337,600 | -80.00(-0.60%) |
Oct 12, 2004 | 13244 | 13286 | 13187 | 13252 | 271,624,608 | -53.50(-0.40%) |
Oct 11, 2004 | 13241 | 13322 | 13158 | 13305 | 276,751,616 | +63.60(+0.48%) |
Oct 08, 2004 | 13291 | 13380 | 13186 | 13242 | 391,198,400 | -80.20(-0.60%) |
Oct 07, 2004 | 13333 | 13335 | 13269 | 13322 | 204,195,008 | +50.10(+0.38%) |
Oct 06, 2004 | 13378 | 13399 | 13272 | 13272 | 269,407,616 | -59.50(-0.45%) |
Oct 05, 2004 | 13367 | 13367 | 13304 | 13331 | 307,410,208 | -28.10(-0.21%) |
Oct 04, 2004 | 13347 | 13403 | 13323 | 13359 | 546,654,208 | +239.20(+1.82%) |