Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4254 | 4262 | 4251 | 4256 | 21,565,400 | +8.33(+0.20%) |
Dec 30, 2004 | 4271 | 4272 | 4240 | 4248 | 0 | -14.04(-0.33%) |
Dec 29, 2004 | 4254 | 4262 | 4243 | 4262 | 0 | +26.43(+0.62%) |
Dec 28, 2004 | 4254 | 4262 | 4235 | 4235 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4254 | 4262 | 4235 | 4235 | 0 | -16.26(-0.38%) |
Dec 24, 2004 | 4234 | 4254 | 4234 | 4252 | 0 | +10.34(+0.24%) |
Dec 23, 2004 | 4232 | 4252 | 4230 | 4241 | 0 | +26.89(+0.64%) |
Dec 22, 2004 | 4201 | 4222 | 4199 | 4214 | 0 | +2.84(+0.07%) |
Dec 21, 2004 | 4178 | 4228 | 4176 | 4212 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4178 | 4228 | 4176 | 4212 | 0 | +29.28(+0.70%) |
Dec 18, 2004 | 4236 | 4242 | 4174 | 4182 | 0 | -51.44(-1.22%) |
Dec 17, 2004 | 4216 | 4236 | 4216 | 4234 | 0 | +20.02(+0.48%) |
Dec 16, 2004 | 4239 | 4244 | 4212 | 4214 | 0 | -17.61(-0.42%) |
Dec 15, 2004 | 4234 | 4250 | 4224 | 4231 | 0 | +12.06(+0.29%) |
Dec 14, 2004 | 4189 | 4229 | 4188 | 4219 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 4189 | 4229 | 4188 | 4219 | 0 | +44.69(+1.07%) |
Dec 11, 2004 | 4168 | 4183 | 4153 | 4175 | 0 | +24.14(+0.58%) |
Dec 10, 2004 | 4198 | 4207 | 4131 | 4150 | 0 | -50.94(-1.21%) |
Dec 09, 2004 | 4185 | 4213 | 4173 | 4201 | 0 | -11.27(-0.27%) |
Dec 08, 2004 | 4198 | 4231 | 4192 | 4213 | 0 | +18.71(+0.45%) |
Dec 07, 2004 | 4199 | 4204 | 4184 | 4194 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4199 | 4204 | 4184 | 4194 | 0 | -14.96(-0.36%) |
Dec 04, 2004 | 4225 | 4234 | 4191 | 4209 | 0 | -7.53(-0.18%) |
Dec 03, 2004 | 4203 | 4228 | 4186 | 4216 | 0 | +30.37(+0.73%) |
Dec 02, 2004 | 4109 | 4188 | 4108 | 4186 | 0 | +60.03(+1.45%) |
Dec 01, 2004 | 4162 | 4166 | 4113 | 4126 | 0 | -20.98(-0.51%) |
Nov 30, 2004 | 4161 | 4219 | 4147 | 4147 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 4161 | 4219 | 4147 | 4147 | 0 | -7.29(-0.18%) |
Nov 27, 2004 | 4147 | 4159 | 4136 | 4154 | 0 | -6.08(-0.15%) |
Nov 26, 2004 | 4137 | 4162 | 4131 | 4160 | 0 | +35.05(+0.85%) |
Nov 25, 2004 | 4140 | 4140 | 4114 | 4125 | 0 | +11.93(+0.29%) |
Nov 24, 2004 | 4144 | 4160 | 4107 | 4113 | 0 | -10.61(-0.26%) |
Nov 23, 2004 | 4116 | 4124 | 4089 | 4124 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 4116 | 4124 | 4089 | 4124 | 0 | -10.91(-0.26%) |
Nov 20, 2004 | 4180 | 4202 | 4133 | 4135 | 0 | -43.79(-1.05%) |
Nov 19, 2004 | 4167 | 4191 | 4160 | 4179 | 0 | -4.73(-0.11%) |
Nov 18, 2004 | 4127 | 4183 | 4116 | 4183 | 0 | +66.19(+1.61%) |
Nov 17, 2004 | 4139 | 4144 | 4107 | 4117 | 0 | -17.12(-0.41%) |
Nov 16, 2004 | 4163 | 4172 | 4130 | 4134 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4163 | 4172 | 4130 | 4134 | 0 | -9.01(-0.22%) |
Nov 13, 2004 | 4149 | 4162 | 4136 | 4143 | 0 | +12.54(+0.30%) |
Nov 12, 2004 | 4081 | 4141 | 4078 | 4131 | 0 | +41.68(+1.02%) |
Nov 11, 2004 | 4074 | 4104 | 4074 | 4089 | 0 | +23.80(+0.59%) |
Nov 10, 2004 | 4076 | 4086 | 4059 | 4065 | 0 | -3.64(-0.09%) |
Nov 09, 2004 | 4064 | 4081 | 4052 | 4069 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 4064 | 4081 | 4052 | 4069 | 0 | +5.39(+0.13%) |
Nov 06, 2004 | 4075 | 4112 | 4048 | 4064 | 0 | +22.20(+0.55%) |
Nov 05, 2004 | 4033 | 4041 | 4014 | 4041 | 0 | +2.34(+0.06%) |
Nov 04, 2004 | 4061 | 4074 | 4028 | 4039 | 0 | +1.47(+0.04%) |
Nov 03, 2004 | 4018 | 4042 | 4011 | 4038 | 0 | +24.93(+0.62%) |
Nov 02, 2004 | 3961 | 4018 | 3959 | 4013 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 3961 | 4018 | 3959 | 4013 | 0 | +52.39(+1.32%) |
Oct 29, 2004 | 3965 | 3994 | 3950 | 3960 | 0 | +0.66(+0.02%) |
Oct 28, 2004 | 3952 | 3976 | 3948 | 3960 | 0 | +30.56(+0.78%) |
Oct 27, 2004 | 3882 | 3929 | 3866 | 3929 | 0 | +66.77(+1.73%) |
Oct 26, 2004 | 3862 | 3871 | 3844 | 3862 | 0 | +7.85(+0.20%) |
Oct 25, 2004 | 3880 | 3880 | 3839 | 3854 | 0 | -80.73(-2.05%) |
Oct 22, 2004 | 3933 | 3968 | 3924 | 3935 | 0 | +1.08(+0.03%) |
Oct 21, 2004 | 3929 | 3947 | 3895 | 3934 | 0 | +21.66(+0.55%) |
Oct 20, 2004 | 3918 | 3918 | 3890 | 3912 | 0 | -51.73(-1.30%) |
Oct 19, 2004 | 3945 | 3983 | 3945 | 3964 | 0 | +48.96(+1.25%) |
Oct 18, 2004 | 3927 | 3937 | 3898 | 3915 | 0 | -6.94(-0.18%) |
Oct 15, 2004 | 3937 | 3937 | 3897 | 3922 | 0 | -18.35(-0.47%) |
Oct 14, 2004 | 3961 | 3961 | 3929 | 3940 | 0 | -35.57(-0.89%) |
Oct 13, 2004 | 3968 | 4016 | 3968 | 3976 | 0 | +18.43(+0.47%) |
Oct 12, 2004 | 4011 | 4011 | 3944 | 3958 | 0 | -60.22(-1.50%) |
Oct 11, 2004 | 4012 | 4027 | 4005 | 4018 | 0 | +2.28(+0.06%) |
Oct 08, 2004 | 4029 | 4066 | 4002 | 4016 | 0 | -27.82(-0.69%) |
Oct 07, 2004 | 4063 | 4077 | 4034 | 4043 | 0 | -6.30(-0.16%) |
Oct 06, 2004 | 4046 | 4062 | 4031 | 4050 | 0 | +0.95(+0.02%) |
Oct 05, 2004 | 4034 | 4078 | 4024 | 4049 | 0 | +15.43(+0.38%) |
Oct 04, 2004 | 4006 | 4059 | 4006 | 4033 | 0 | +38.32(+0.96%) |