Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5905 | 6002 | 5900 | 5994 | 0 | +114.30(+1.94%) |
Jan 28, 2005 | 5846 | 5903 | 5836 | 5880 | 0 | +37.17(+0.64%) |
Jan 27, 2005 | 5849 | 5860 | 5821 | 5843 | 0 | +7.39(+0.13%) |
Jan 26, 2005 | 5815 | 5847 | 5810 | 5835 | 0 | +52.62(+0.91%) |
Jan 25, 2005 | 5759 | 5797 | 5735 | 5783 | 0 | +11.27(+0.20%) |
Jan 24, 2005 | 5860 | 5863 | 5764 | 5771 | 0 | -77.43(-1.32%) |
Jan 21, 2005 | 5877 | 5899 | 5847 | 5849 | 0 | -39.19(-0.67%) |
Jan 20, 2005 | 5836 | 5918 | 5836 | 5888 | 0 | -7.25(-0.12%) |
Jan 19, 2005 | 5953 | 5962 | 5895 | 5895 | 0 | -38.22(-0.64%) |
Jan 18, 2005 | 5964 | 5964 | 5927 | 5934 | 0 | -11.70(-0.20%) |
Jan 17, 2005 | 5956 | 5969 | 5940 | 5945 | 0 | +55.75(+0.95%) |
Jan 14, 2005 | 5832 | 5895 | 5813 | 5890 | 0 | +35.58(+0.61%) |
Jan 13, 2005 | 5900 | 5922 | 5828 | 5854 | 0 | -25.14(-0.43%) |
Jan 12, 2005 | 5958 | 5978 | 5878 | 5879 | 0 | -96.58(-1.62%) |
Jan 11, 2005 | 5948 | 5993 | 5942 | 5976 | 0 | +32.81(+0.55%) |
Jan 10, 2005 | 5950 | 5963 | 5929 | 5943 | 0 | +6.86(+0.12%) |
Jan 07, 2005 | 5991 | 6007 | 5935 | 5936 | 0 | -46.13(-0.77%) |
Jan 06, 2005 | 5989 | 6003 | 5972 | 5982 | 0 | -6.25(-0.10%) |
Jan 05, 2005 | 5999 | 6030 | 5988 | 5988 | 0 | -72.09(-1.19%) |
Jan 04, 2005 | 6118 | 6129 | 6053 | 6060 | 0 | -82.66(-1.35%) |
Jan 03, 2005 | 6166 | 6183 | 6129 | 6143 | 0 | +3.43(+0.06%) |
Dec 31, 2004 | 6119 | 6161 | 6078 | 6140 | 0 | +38.83(+0.64%) |
Dec 30, 2004 | 6110 | 6118 | 6087 | 6101 | 0 | +12.37(+0.20%) |
Dec 29, 2004 | 6038 | 6103 | 6038 | 6088 | 0 | +87.92(+1.47%) |
Dec 28, 2004 | 5980 | 6021 | 5980 | 6001 | 0 | +14.63(+0.24%) |
Dec 27, 2004 | 6018 | 6018 | 5973 | 5986 | 0 | -33.48(-0.56%) |
Dec 24, 2004 | 5990 | 6038 | 5990 | 6019 | 0 | +21.75(+0.36%) |
Dec 23, 2004 | 6003 | 6011 | 5966 | 5998 | 0 | -3.85(-0.06%) |
Dec 22, 2004 | 6009 | 6044 | 6002 | 6002 | 0 | +13.67(+0.23%) |
Dec 21, 2004 | 5982 | 6001 | 5976 | 5988 | 0 | +1.91(+0.03%) |
Dec 20, 2004 | 5913 | 5986 | 5910 | 5986 | 0 | -23.38(-0.39%) |
Dec 17, 2004 | 6020 | 6029 | 6002 | 6009 | 0 | -9.91(-0.16%) |
Dec 16, 2004 | 6007 | 6025 | 5991 | 6019 | 0 | +16.65(+0.28%) |
Dec 15, 2004 | 5931 | 6011 | 5913 | 6003 | 0 | +92.93(+1.57%) |
Dec 14, 2004 | 5908 | 5910 | 5873 | 5910 | 0 | +30.76(+0.52%) |
Dec 13, 2004 | 5901 | 5979 | 5818 | 5879 | 0 | -32.74(-0.55%) |
Dec 10, 2004 | 5906 | 5912 | 5869 | 5912 | 0 | -2.34(-0.04%) |
Dec 09, 2004 | 5895 | 5924 | 5887 | 5914 | 0 | +21.46(+0.36%) |
Dec 08, 2004 | 5909 | 5909 | 5880 | 5893 | 0 | -32.77(-0.55%) |
Dec 07, 2004 | 5908 | 5928 | 5886 | 5925 | 0 | +6.11(+0.10%) |
Dec 06, 2004 | 5864 | 5923 | 5858 | 5919 | 0 | +25.90(+0.44%) |
Dec 03, 2004 | 5870 | 5893 | 5851 | 5893 | 0 | +25.32(+0.43%) |
Dec 02, 2004 | 5862 | 5868 | 5827 | 5868 | 0 | +69.33(+1.20%) |
Dec 01, 2004 | 5778 | 5816 | 5745 | 5799 | 0 | -46.14(-0.79%) |
Nov 30, 2004 | 5771 | 5845 | 5722 | 5845 | 0 | +59.50(+1.03%) |
Nov 29, 2004 | 5798 | 5812 | 5756 | 5785 | 0 | +6.61(+0.11%) |
Nov 26, 2004 | 5884 | 5935 | 5779 | 5779 | 0 | -76.59(-1.31%) |
Nov 25, 2004 | 5925 | 5925 | 5855 | 5855 | 0 | -56.07(-0.95%) |
Nov 24, 2004 | 5869 | 5919 | 5863 | 5911 | 0 | +60.21(+1.03%) |
Nov 23, 2004 | 5857 | 5873 | 5790 | 5851 | 0 | +12.68(+0.22%) |
Nov 22, 2004 | 5962 | 5970 | 5838 | 5838 | 0 | -188.13(-3.12%) |
Nov 19, 2004 | 6053 | 6066 | 6018 | 6027 | 0 | -22.94(-0.38%) |
Nov 18, 2004 | 6064 | 6088 | 6035 | 6049 | 0 | +20.81(+0.35%) |
Nov 17, 2004 | 5916 | 6029 | 5905 | 6029 | 0 | +117.83(+1.99%) |
Nov 16, 2004 | 5917 | 5938 | 5895 | 5911 | 0 | +4.16(+0.07%) |
Nov 15, 2004 | 5961 | 5974 | 5906 | 5907 | 0 | -10.47(-0.18%) |
Nov 12, 2004 | 5902 | 5952 | 5894 | 5917 | 0 | +42.64(+0.73%) |
Nov 11, 2004 | 5920 | 5931 | 5873 | 5875 | 0 | -73.97(-1.24%) |
Nov 10, 2004 | 5948 | 5958 | 5899 | 5948 | 0 | +3.29(+0.06%) |
Nov 09, 2004 | 5945 | 5948 | 5900 | 5945 | 0 | +7.74(+0.13%) |
Nov 08, 2004 | 5937 | 5943 | 5895 | 5937 | 0 | +6.15(+0.10%) |
Nov 05, 2004 | 5936 | 5960 | 5896 | 5931 | 0 | +70.58(+1.20%) |
Nov 04, 2004 | 5864 | 5891 | 5832 | 5861 | 0 | -2.12(-0.04%) |
Nov 03, 2004 | 5761 | 5863 | 5744 | 5863 | 0 | +103.24(+1.79%) |
Nov 02, 2004 | 5671 | 5760 | 5648 | 5760 | 0 | +103.44(+1.83%) |