Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9105 | 9119 | 9081 | 9081 | 117,400 | -19.90(-0.22%) |
Dec 30, 2004 | 9088 | 9101 | 9063 | 9101 | 62,600 | +23.60(+0.26%) |
Dec 29, 2004 | 9050 | 9077 | 9046 | 9077 | 44,200 | +26.40(+0.29%) |
Dec 28, 2004 | 9049 | 9076 | 9040 | 9051 | 54,800 | -3.50(-0.04%) |
Dec 24, 2004 | 9018 | 9054 | 9016 | 9054 | 117,600 | +29.20(+0.32%) |
Dec 23, 2004 | 8976 | 9031 | 8968 | 9025 | 118,000 | +83.20(+0.93%) |
Dec 22, 2004 | 8907 | 8942 | 8899 | 8942 | 102,000 | +47.30(+0.53%) |
Dec 21, 2004 | 8867 | 8923 | 8858 | 8894 | 105,800 | +28.50(+0.32%) |
Dec 18, 2004 | 8904 | 8926 | 8812 | 8866 | 244,000 | -32.80(-0.37%) |
Dec 17, 2004 | 8887 | 8911 | 8877 | 8899 | 151,000 | +27.60(+0.31%) |
Dec 16, 2004 | 8917 | 8932 | 8871 | 8871 | 126,600 | -22.60(-0.25%) |
Dec 15, 2004 | 8916 | 8932 | 8880 | 8894 | 128,600 | +5.90(+0.07%) |
Dec 14, 2004 | 8835 | 8892 | 8834 | 8888 | 128,400 | +60.70(+0.69%) |
Dec 11, 2004 | 8805 | 8831 | 8796 | 8827 | 106,200 | +51.60(+0.59%) |
Dec 10, 2004 | 8830 | 8844 | 8762 | 8776 | 162,600 | -42.80(-0.49%) |
Dec 08, 2004 | 8779 | 8838 | 8772 | 8818 | 133,200 | +30.50(+0.35%) |
Dec 04, 2004 | 8813 | 8840 | 8762 | 8788 | 175,400 | -23.50(-0.27%) |
Dec 03, 2004 | 8811 | 8829 | 8768 | 8811 | 156,600 | +37.50(+0.43%) |
Dec 02, 2004 | 8676 | 8798 | 8673 | 8774 | 141,600 | +80.90(+0.93%) |
Dec 01, 2004 | 8698 | 8729 | 8674 | 8693 | 160,600 | -22.50(-0.26%) |
Nov 30, 2004 | 8733 | 8784 | 8700 | 8716 | 122,600 | -23.70(-0.27%) |
Nov 27, 2004 | 8743 | 8743 | 8707 | 8739 | 93,600 | -16.20(-0.19%) |
Nov 26, 2004 | 8682 | 8755 | 8675 | 8755 | 118,800 | +87.40(+1.01%) |
Nov 25, 2004 | 8652 | 8676 | 8622 | 8668 | 131,200 | +60.80(+0.71%) |
Nov 24, 2004 | 8644 | 8661 | 8586 | 8607 | 126,400 | +3.80(+0.04%) |
Nov 23, 2004 | 8550 | 8609 | 8534 | 8603 | 122,800 | -22.50(-0.26%) |
Nov 20, 2004 | 8645 | 8703 | 8612 | 8626 | 143,600 | -10.40(-0.12%) |
Nov 19, 2004 | 8588 | 8646 | 8584 | 8636 | 140,800 | +12.30(+0.14%) |
Nov 18, 2004 | 8477 | 8624 | 8474 | 8624 | 192,200 | +165.80(+1.96%) |
Nov 17, 2004 | 8535 | 8546 | 8441 | 8458 | 183,800 | -61.90(-0.73%) |
Nov 16, 2004 | 8592 | 8600 | 8509 | 8520 | 236,400 | -29.90(-0.35%) |
Nov 13, 2004 | 8590 | 8599 | 8544 | 8550 | 252,600 | -8.50(-0.10%) |
Nov 12, 2004 | 8516 | 8565 | 8483 | 8558 | 247,800 | +30.60(+0.36%) |
Nov 11, 2004 | 8561 | 8585 | 8521 | 8528 | 188,000 | -21.70(-0.25%) |
Nov 10, 2004 | 8574 | 8581 | 8539 | 8550 | 140,000 | -28.50(-0.33%) |
Nov 09, 2004 | 8564 | 8587 | 8544 | 8578 | 115,000 | +7.50(+0.09%) |
Nov 06, 2004 | 8590 | 8614 | 8555 | 8571 | 182,400 | +36.80(+0.43%) |
Nov 05, 2004 | 8530 | 8541 | 8482 | 8534 | 148,800 | +8.10(+0.10%) |
Nov 04, 2004 | 8552 | 8577 | 8511 | 8526 | 179,600 | +19.60(+0.23%) |
Nov 03, 2004 | 8468 | 8506 | 8464 | 8506 | 193,400 | +87.80(+1.04%) |
Oct 29, 2004 | 8430 | 8490 | 8413 | 8418 | 178,200 | -17.10(-0.20%) |
Oct 28, 2004 | 8367 | 8435 | 8366 | 8435 | 202,400 | +97.00(+1.16%) |
Oct 27, 2004 | 8283 | 8338 | 8253 | 8338 | 154,600 | +105.90(+1.29%) |
Oct 26, 2004 | 8254 | 8268 | 8200 | 8232 | 114,000 | +2.30(+0.03%) |
Oct 25, 2004 | 8286 | 8291 | 8227 | 8230 | 142,400 | -142.20(-1.70%) |
Oct 22, 2004 | 8355 | 8403 | 8341 | 8372 | 106,200 | +26.80(+0.32%) |
Oct 21, 2004 | 8314 | 8356 | 8307 | 8346 | 123,000 | +57.00(+0.69%) |
Oct 20, 2004 | 8291 | 8302 | 8272 | 8289 | 130,400 | -59.10(-0.71%) |
Oct 19, 2004 | 8314 | 8367 | 8313 | 8348 | 153,400 | +80.70(+0.98%) |
Oct 18, 2004 | 8282 | 8309 | 8253 | 8267 | 118,400 | +5.90(+0.07%) |
Oct 15, 2004 | 8228 | 8261 | 8206 | 8261 | 158,200 | +5.60(+0.07%) |
Oct 14, 2004 | 8262 | 8279 | 8226 | 8256 | 155,000 | -40.90(-0.49%) |
Oct 13, 2004 | 8286 | 8332 | 8280 | 8296 | 224,600 | -5.30(-0.06%) |
Oct 11, 2004 | 8304 | 8320 | 8284 | 8302 | 94,200 | -21.50(-0.26%) |
Oct 08, 2004 | 8291 | 8379 | 8290 | 8323 | 154,000 | -9.50(-0.11%) |
Oct 07, 2004 | 8333 | 8363 | 8302 | 8333 | 159,800 | +9.10(+0.11%) |
Oct 06, 2004 | 8301 | 8350 | 8280 | 8324 | 168,200 | +18.30(+0.22%) |
Oct 05, 2004 | 8290 | 8338 | 8267 | 8305 | 156,000 | +0.40(+0.00%) |
Oct 04, 2004 | 8235 | 8335 | 8235 | 8305 | 215,200 | +84.30(+1.03%) |