Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11462 | 11489 | 11455 | 11489 | 29,800 | +107.20(+0.94%) |
Dec 30, 2004 | 11481 | 11501 | 11382 | 11382 | 60,200 | -42.50(-0.37%) |
Dec 29, 2004 | 11314 | 11424 | 11314 | 11424 | 64,600 | +61.80(+0.54%) |
Dec 28, 2004 | 11374 | 11383 | 11326 | 11362 | 46,400 | +0.00(+0.00%) |
Dec 27, 2004 | 11374 | 11383 | 11326 | 11362 | 0 | -3.20(-0.03%) |
Dec 25, 2004 | 11302 | 11370 | 11302 | 11366 | 72,000 | +0.00(+0.00%) |
Dec 24, 2004 | 11302 | 11370 | 11302 | 11366 | 0 | +156.10(+1.39%) |
Dec 23, 2004 | 11206 | 11240 | 11194 | 11209 | 79,600 | +83.50(+0.75%) |
Dec 22, 2004 | 11125 | 11187 | 11125 | 11126 | 67,600 | +22.50(+0.20%) |
Dec 21, 2004 | 11074 | 11129 | 11037 | 11103 | 59,200 | +0.00(+0.00%) |
Dec 20, 2004 | 11074 | 11129 | 11037 | 11103 | 0 | +25.10(+0.23%) |
Dec 18, 2004 | 10939 | 11131 | 10922 | 11078 | 68,000 | +153.90(+1.41%) |
Dec 17, 2004 | 10909 | 10980 | 10872 | 10924 | 63,200 | -32.10(-0.29%) |
Dec 16, 2004 | 10953 | 11000 | 10922 | 10956 | 69,000 | +40.90(+0.37%) |
Dec 15, 2004 | 10843 | 10942 | 10821 | 10916 | 68,800 | +126.40(+1.17%) |
Dec 14, 2004 | 10825 | 10855 | 10786 | 10789 | 62,000 | +0.00(+0.00%) |
Dec 13, 2004 | 10825 | 10855 | 10786 | 10789 | 0 | +32.40(+0.30%) |
Dec 11, 2004 | 10730 | 10829 | 10730 | 10757 | 147,800 | -19.80(-0.18%) |
Dec 10, 2004 | 10931 | 10931 | 10743 | 10777 | 73,800 | -164.80(-1.51%) |
Dec 09, 2004 | 10808 | 10949 | 10808 | 10941 | 65,800 | +67.80(+0.62%) |
Dec 08, 2004 | 10971 | 11002 | 10864 | 10874 | 58,000 | -108.40(-0.99%) |
Dec 07, 2004 | 11021 | 11027 | 10960 | 10982 | 74,200 | +0.00(+0.00%) |
Dec 06, 2004 | 11021 | 11027 | 10960 | 10982 | 0 | -92.90(-0.84%) |
Dec 04, 2004 | 11064 | 11107 | 11060 | 11075 | 76,400 | +101.80(+0.93%) |
Dec 03, 2004 | 10923 | 10995 | 10913 | 10973 | 67,800 | +188.90(+1.75%) |
Dec 02, 2004 | 10790 | 10800 | 10722 | 10784 | 64,000 | -115.00(-1.06%) |
Dec 01, 2004 | 10909 | 10924 | 10841 | 10899 | 67,600 | -78.70(-0.72%) |
Nov 30, 2004 | 10844 | 11013 | 10844 | 10978 | 74,000 | +0.00(+0.00%) |
Nov 29, 2004 | 10844 | 11013 | 10844 | 10978 | 0 | +144.10(+1.33%) |
Nov 27, 2004 | 10924 | 10927 | 10816 | 10834 | 67,000 | -66.50(-0.61%) |
Nov 26, 2004 | 10853 | 10900 | 10818 | 10900 | 62,200 | +28.00(+0.26%) |
Nov 25, 2004 | 10832 | 10915 | 10828 | 10872 | 60,800 | +0.00(+0.00%) |
Nov 24, 2004 | 10832 | 10915 | 10828 | 10872 | 0 | +22.90(+0.21%) |
Nov 23, 2004 | 10956 | 10956 | 10770 | 10849 | 67,000 | +0.00(+0.00%) |
Nov 22, 2004 | 10956 | 10956 | 10770 | 10849 | 0 | -233.40(-2.11%) |
Nov 20, 2004 | 11121 | 11158 | 11077 | 11083 | 61,400 | +0.40(+0.00%) |
Nov 19, 2004 | 11182 | 11235 | 11063 | 11082 | 73,800 | -48.90(-0.44%) |
Nov 18, 2004 | 11132 | 11192 | 11127 | 11131 | 69,400 | -30.50(-0.27%) |
Nov 17, 2004 | 11235 | 11269 | 11144 | 11162 | 76,000 | -65.80(-0.59%) |
Nov 16, 2004 | 11079 | 11231 | 11074 | 11228 | 87,600 | +0.00(+0.00%) |
Nov 15, 2004 | 11079 | 11231 | 11074 | 11228 | 0 | +207.60(+1.88%) |
Nov 13, 2004 | 10841 | 11027 | 10841 | 11020 | 80,800 | +173.10(+1.60%) |
Nov 12, 2004 | 11022 | 11048 | 10845 | 10847 | 68,200 | -148.10(-1.35%) |
Nov 11, 2004 | 10973 | 11030 | 10966 | 10995 | 63,400 | +30.10(+0.27%) |
Nov 10, 2004 | 10967 | 11040 | 10945 | 10965 | 62,400 | -18.90(-0.17%) |
Nov 09, 2004 | 11096 | 11096 | 10974 | 10984 | 59,600 | +0.00(+0.00%) |
Nov 08, 2004 | 11096 | 11096 | 10974 | 10984 | 0 | -78.00(-0.71%) |
Nov 06, 2004 | 11040 | 11090 | 11023 | 11062 | 75,200 | +115.50(+1.06%) |
Nov 05, 2004 | 10991 | 11005 | 10946 | 10946 | 88,000 | +0.00(+0.00%) |
Nov 04, 2004 | 10991 | 11005 | 10946 | 10946 | 0 | +58.50(+0.54%) |
Nov 03, 2004 | 10775 | 10896 | 10775 | 10888 | 75,600 | +153.10(+1.43%) |
Nov 02, 2004 | 10731 | 10735 | 10691 | 10735 | 60,400 | +0.00(+0.00%) |
Nov 01, 2004 | 10731 | 10735 | 10691 | 10735 | 0 | -36.70(-0.34%) |
Oct 29, 2004 | 10805 | 10805 | 10719 | 10771 | 89,000 | -81.70(-0.75%) |
Oct 28, 2004 | 10809 | 10895 | 10798 | 10853 | 93,000 | +161.10(+1.51%) |
Oct 27, 2004 | 10741 | 10777 | 10657 | 10692 | 70,600 | +19.50(+0.18%) |
Oct 26, 2004 | 10652 | 10684 | 10627 | 10672 | 62,600 | +13.30(+0.12%) |
Oct 25, 2004 | 10719 | 10719 | 10575 | 10659 | 72,600 | -197.90(-1.82%) |
Oct 22, 2004 | 10849 | 10892 | 10811 | 10857 | 78,800 | +67.90(+0.63%) |
Oct 21, 2004 | 10882 | 10901 | 10753 | 10789 | 78,000 | -93.00(-0.85%) |
Oct 20, 2004 | 10992 | 10992 | 10854 | 10882 | 88,000 | -182.70(-1.65%) |
Oct 19, 2004 | 11028 | 11107 | 11024 | 11065 | 65,200 | +99.30(+0.91%) |
Oct 18, 2004 | 11022 | 11022 | 10914 | 10966 | 59,800 | -17.40(-0.16%) |
Oct 15, 2004 | 10960 | 11016 | 10913 | 10983 | 83,600 | -51.30(-0.46%) |
Oct 14, 2004 | 11151 | 11151 | 11033 | 11034 | 99,200 | -161.70(-1.44%) |
Oct 13, 2004 | 11236 | 11307 | 11196 | 11196 | 63,600 | -5.80(-0.05%) |
Oct 12, 2004 | 11295 | 11321 | 11182 | 11202 | 74,200 | -147.50(-1.30%) |
Oct 11, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | +0.00(+0.00%) |
Oct 08, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | -5.30(-0.05%) |
Oct 07, 2004 | 11399 | 11410 | 11337 | 11355 | 80,000 | -30.80(-0.27%) |
Oct 06, 2004 | 11222 | 11408 | 11218 | 11385 | 93,600 | +103.60(+0.92%) |
Oct 05, 2004 | 11257 | 11305 | 11242 | 11282 | 78,000 | +2.20(+0.02%) |
Oct 04, 2004 | 11112 | 11283 | 11105 | 11280 | 94,400 | +294.40(+2.68%) |