Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3839 | 3839 | 3826 | 3828 | 27,162,600 | +0.79(+0.02%) |
Dec 30, 2004 | 3832 | 3838 | 3818 | 3827 | 38,843,000 | +2.33(+0.06%) |
Dec 29, 2004 | 3821 | 3825 | 3808 | 3825 | 30,974,000 | +7.14(+0.19%) |
Dec 28, 2004 | 3813 | 3834 | 3812 | 3818 | 40,370,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3813 | 3834 | 3812 | 3818 | 0 | -5.07(-0.13%) |
Dec 25, 2004 | 3817 | 3824 | 3808 | 3823 | 9,813,800 | +3.08(+0.08%) |
Dec 24, 2004 | 3800 | 3822 | 3800 | 3820 | 51,450,400 | +13.53(+0.36%) |
Dec 23, 2004 | 3793 | 3811 | 3789 | 3806 | 78,384,200 | +36.12(+0.96%) |
Dec 22, 2004 | 3759 | 3773 | 3756 | 3770 | 78,762,000 | +5.99(+0.16%) |
Dec 21, 2004 | 3743 | 3776 | 3743 | 3764 | 77,909,000 | +0.00(+0.00%) |
Dec 20, 2004 | 3743 | 3776 | 3743 | 3764 | 0 | +19.12(+0.51%) |
Dec 18, 2004 | 3812 | 3815 | 3743 | 3745 | 130,248,000 | -65.75(-1.73%) |
Dec 17, 2004 | 3805 | 3818 | 3804 | 3811 | 96,644,200 | +7.68(+0.20%) |
Dec 16, 2004 | 3822 | 3826 | 3802 | 3803 | 89,783,800 | -11.40(-0.30%) |
Dec 15, 2004 | 3828 | 3830 | 3804 | 3814 | 113,928,600 | +8.45(+0.22%) |
Dec 14, 2004 | 3777 | 3814 | 3775 | 3806 | 109,091,200 | +0.00(+0.00%) |
Dec 13, 2004 | 3777 | 3814 | 3775 | 3806 | 0 | +37.52(+1.00%) |
Dec 11, 2004 | 3768 | 3779 | 3754 | 3768 | 101,576,800 | +20.96(+0.56%) |
Dec 10, 2004 | 3760 | 3786 | 3736 | 3747 | 134,875,008 | -27.58(-0.73%) |
Dec 09, 2004 | 3764 | 3782 | 3755 | 3775 | 82,847,800 | -12.41(-0.33%) |
Dec 08, 2004 | 3771 | 3800 | 3763 | 3787 | 79,917,800 | +20.06(+0.53%) |
Dec 07, 2004 | 3765 | 3771 | 3756 | 3767 | 59,357,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3765 | 3771 | 3756 | 3767 | 0 | -16.12(-0.43%) |
Dec 04, 2004 | 3812 | 3824 | 3772 | 3784 | 113,365,400 | -27.94(-0.73%) |
Dec 03, 2004 | 3808 | 3822 | 3796 | 3811 | 107,974,800 | +14.74(+0.39%) |
Dec 02, 2004 | 3752 | 3806 | 3744 | 3797 | 118,995,600 | +42.96(+1.14%) |