Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4820 | 4826 | 4814 | 4820 | 576,056,192 | +0.30(+0.01%) |
Dec 30, 2004 | 4798 | 4820 | 4787 | 4820 | 856,204,416 | +21.70(+0.45%) |
Dec 29, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 25, 2004 | 4788 | 4808 | 4781 | 4798 | 385,339,392 | +10.40(+0.22%) |
Dec 24, 2004 | 4777 | 4790 | 4775 | 4788 | 1,089,443,200 | +10.30(+0.22%) |
Dec 23, 2004 | 4733 | 4784 | 4733 | 4777 | 1,304,973,824 | +44.40(+0.94%) |
Dec 22, 2004 | 4731 | 4742 | 4731 | 4733 | 1,222,635,520 | +1.90(+0.04%) |
Dec 21, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +0.00(+0.00%) |
Dec 20, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +34.30(+0.73%) |
Dec 18, 2004 | 4735 | 4747 | 4690 | 4697 | 1,849,535,616 | -38.40(-0.81%) |
Dec 17, 2004 | 4728 | 4748 | 4728 | 4735 | 1,839,717,632 | +7.00(+0.15%) |
Dec 16, 2004 | 4723 | 4750 | 4723 | 4728 | 1,988,509,184 | +5.40(+0.11%) |
Dec 15, 2004 | 4737 | 4755 | 4710 | 4723 | 2,034,094,208 | -14.00(-0.30%) |
Dec 14, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +0.00(+0.00%) |
Dec 13, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +42.80(+0.91%) |
Dec 11, 2004 | 4688 | 4719 | 4682 | 4694 | 1,446,571,520 | +5.60(+0.12%) |
Dec 10, 2004 | 4704 | 4719 | 4675 | 4688 | 1,477,981,952 | -15.50(-0.33%) |
Dec 09, 2004 | 4729 | 4729 | 4696 | 4704 | 1,360,455,040 | -24.80(-0.52%) |
Dec 08, 2004 | 4723 | 4742 | 4717 | 4729 | 1,750,628,864 | +5.90(+0.12%) |
Dec 07, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | +0.00(+0.00%) |
Dec 06, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | -25.10(-0.53%) |
Dec 04, 2004 | 4751 | 4771 | 4735 | 4748 | 1,906,257,408 | -3.30(-0.07%) |
Dec 03, 2004 | 4736 | 4758 | 4733 | 4751 | 1,784,075,264 | +15.50(+0.33%) |
Dec 02, 2004 | 4703 | 4749 | 4703 | 4736 | 1,510,596,608 | +32.50(+0.69%) |
Dec 01, 2004 | 4750 | 4760 | 4697 | 4703 | 1,592,258,688 | -46.60(-0.98%) |
Nov 30, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +0.00(+0.00%) |
Nov 29, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +8.20(+0.17%) |
Nov 27, 2004 | 4753 | 4753 | 4726 | 4742 | 923,179,328 | -11.80(-0.25%) |
Nov 26, 2004 | 4719 | 4753 | 4719 | 4753 | 1,130,295,168 | +34.00(+0.72%) |
Nov 25, 2004 | 4742 | 4751 | 4714 | 4719 | 1,525,369,600 | -23.00(-0.48%) |
Nov 24, 2004 | 4733 | 4768 | 4733 | 4742 | 1,617,264,896 | +9.30(+0.20%) |
Nov 23, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | +0.00(+0.00%) |
Nov 22, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | -27.70(-0.58%) |
Nov 20, 2004 | 4805 | 4805 | 4756 | 4761 | 1,708,689,664 | -44.50(-0.93%) |
Nov 19, 2004 | 4796 | 4818 | 4785 | 4805 | 2,004,894,464 | +9.40(+0.20%) |
Nov 18, 2004 | 4770 | 4800 | 4770 | 4796 | 2,146,880,384 | +25.50(+0.53%) |
Nov 17, 2004 | 4803 | 4808 | 4762 | 4770 | 1,958,919,808 | -32.70(-0.68%) |
Nov 16, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +0.00(+0.00%) |
Nov 15, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +9.20(+0.19%) |
Nov 13, 2004 | 4777 | 4799 | 4777 | 4794 | 1,828,726,016 | +17.00(+0.36%) |
Nov 12, 2004 | 4734 | 4780 | 4729 | 4777 | 1,696,517,248 | +42.40(+0.90%) |
Nov 11, 2004 | 4718 | 4746 | 4718 | 4734 | 1,913,303,552 | +16.80(+0.36%) |
Nov 10, 2004 | 4717 | 4727 | 4712 | 4718 | 1,332,836,352 | +1.10(+0.02%) |
Nov 09, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | +0.00(+0.00%) |
Nov 08, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | -23.20(-0.49%) |
Nov 06, 2004 | 4728 | 4762 | 4728 | 4740 | 1,633,215,360 | +11.50(+0.24%) |
Nov 05, 2004 | 4718 | 4728 | 4698 | 4728 | 1,541,359,232 | +9.80(+0.21%) |
Nov 04, 2004 | 4693 | 4724 | 4693 | 4718 | 1,568,306,432 | +25.30(+0.54%) |
Nov 03, 2004 | 4674 | 4697 | 4674 | 4693 | 1,255,396,864 | +19.40(+0.42%) |
Nov 02, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +0.00(+0.00%) |
Nov 01, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +49.60(+1.07%) |
Oct 29, 2004 | 4643 | 4649 | 4624 | 4624 | 1,613,208,448 | -18.60(-0.40%) |
Oct 28, 2004 | 4630 | 4663 | 4620 | 4643 | 1,993,843,456 | +12.70(+0.27%) |
Oct 27, 2004 | 4583 | 4631 | 4583 | 4630 | 1,593,025,280 | +46.70(+1.02%) |
Oct 26, 2004 | 4564 | 4585 | 4562 | 4583 | 1,552,012,288 | +18.80(+0.41%) |
Oct 25, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | +0.00(+0.00%) |
Oct 24, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | -50.80(-1.10%) |
Oct 22, 2004 | 4617 | 4642 | 4614 | 4615 | 1,386,186,240 | -2.00(-0.04%) |
Oct 21, 2004 | 4616 | 4642 | 4592 | 4617 | 1,569,810,688 | +1.00(+0.02%) |
Oct 20, 2004 | 4655 | 4655 | 4599 | 4616 | 1,870,343,168 | -38.80(-0.83%) |
Oct 19, 2004 | 4627 | 4676 | 4627 | 4655 | 1,758,184,448 | +28.60(+0.62%) |
Oct 18, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +0.00(+0.00%) |
Oct 17, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +3.90(+0.08%) |
Oct 15, 2004 | 4629 | 4630 | 4606 | 4623 | 1,593,281,408 | -6.70(-0.14%) |
Oct 14, 2004 | 4635 | 4642 | 4617 | 4629 | 1,569,942,144 | -5.40(-0.12%) |
Oct 13, 2004 | 4648 | 4676 | 4633 | 4635 | 1,460,645,504 | -13.10(-0.28%) |
Oct 12, 2004 | 4686 | 4689 | 4634 | 4648 | 1,427,827,968 | -37.60(-0.80%) |
Oct 11, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | +0.00(+0.00%) |
Oct 10, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | -13.40(-0.29%) |
Oct 08, 2004 | 4699 | 4724 | 4680 | 4699 | 1,315,451,776 | +0.20(+0.00%) |
Oct 07, 2004 | 4706 | 4733 | 4686 | 4699 | 1,637,227,648 | -7.60(-0.16%) |
Oct 06, 2004 | 4707 | 4713 | 4689 | 4706 | 1,589,562,240 | -0.80(-0.02%) |
Oct 05, 2004 | 4682 | 4715 | 4675 | 4707 | 1,486,362,624 | +25.30(+0.54%) |
Oct 04, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +0.00(+0.00%) |
Oct 03, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +22.10(+0.47%) |