Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2004 | 8038 | 8221 | 8038 | 8221 | 182,200 | +191.40(+2.38%) |
Sep 30, 2004 | 8082 | 8100 | 8029 | 8029 | 154,400 | -18.80(-0.23%) |
Sep 29, 2004 | 8010 | 8070 | 7987 | 8048 | 130,200 | +59.70(+0.75%) |
Sep 28, 2004 | 7930 | 7993 | 7912 | 7988 | 118,600 | +48.60(+0.61%) |
Sep 27, 2004 | 7972 | 7988 | 7927 | 7940 | 93,200 | -46.40(-0.58%) |
Sep 24, 2004 | 7979 | 7997 | 7957 | 7986 | 89,400 | -4.80(-0.06%) |
Sep 23, 2004 | 7991 | 8009 | 7965 | 7991 | 115,400 | -30.80(-0.38%) |
Sep 22, 2004 | 8064 | 8077 | 8009 | 8022 | 132,000 | -49.40(-0.61%) |
Sep 21, 2004 | 8038 | 8081 | 8036 | 8071 | 103,800 | +17.60(+0.22%) |
Sep 20, 2004 | 8090 | 8090 | 8016 | 8054 | 124,400 | -31.80(-0.39%) |
Sep 17, 2004 | 8091 | 8118 | 8060 | 8085 | 157,000 | +6.50(+0.08%) |
Sep 16, 2004 | 8063 | 8085 | 8048 | 8079 | 114,400 | +18.10(+0.22%) |
Sep 15, 2004 | 8076 | 8113 | 8046 | 8061 | 194,200 | -31.10(-0.38%) |
Sep 14, 2004 | 8109 | 8109 | 8072 | 8092 | 108,000 | -28.30(-0.35%) |
Sep 13, 2004 | 8075 | 8131 | 8074 | 8120 | 113,400 | +64.20(+0.80%) |
Sep 10, 2004 | 8044 | 8079 | 8040 | 8056 | 94,400 | +16.80(+0.21%) |
Sep 09, 2004 | 8065 | 8068 | 8035 | 8039 | 109,000 | -57.30(-0.71%) |
Sep 08, 2004 | 8103 | 8113 | 8078 | 8096 | 136,200 | -15.70(-0.19%) |
Sep 07, 2004 | 8102 | 8117 | 8082 | 8112 | 99,200 | +4.50(+0.06%) |
Sep 06, 2004 | 8066 | 8109 | 8056 | 8108 | 91,200 | +46.50(+0.58%) |
Sep 03, 2004 | 7972 | 8071 | 7972 | 8061 | 140,200 | +77.20(+0.97%) |
Sep 02, 2004 | 7940 | 8000 | 7915 | 7984 | 136,600 | +45.00(+0.57%) |
Sep 01, 2004 | 7895 | 7953 | 7894 | 7939 | 95,000 | +69.40(+0.88%) |
Aug 31, 2004 | 7862 | 7930 | 7854 | 7870 | 129,200 | -12.20(-0.15%) |
Aug 30, 2004 | 7895 | 7906 | 7870 | 7882 | 55,400 | -0.60(-0.01%) |
Aug 27, 2004 | 7843 | 7882 | 7811 | 7882 | 78,400 | +44.10(+0.56%) |
Aug 26, 2004 | 7828 | 7853 | 7820 | 7838 | 79,400 | +54.10(+0.70%) |
Aug 25, 2004 | 7800 | 7817 | 7762 | 7784 | 78,400 | -8.60(-0.11%) |
Aug 24, 2004 | 7785 | 7817 | 7768 | 7793 | 87,000 | +3.80(+0.05%) |
Aug 23, 2004 | 7756 | 7810 | 7742 | 7789 | 67,600 | +81.80(+1.06%) |
Aug 20, 2004 | 7712 | 7724 | 7668 | 7707 | 71,200 | -27.40(-0.35%) |
Aug 19, 2004 | 7747 | 7773 | 7726 | 7734 | 88,800 | +25.40(+0.33%) |
Aug 18, 2004 | 7670 | 7709 | 7642 | 7709 | 80,400 | +38.40(+0.50%) |
Aug 17, 2004 | 7650 | 7696 | 7606 | 7671 | 117,800 | +92.40(+1.22%) |
Aug 13, 2004 | 7567 | 7594 | 7539 | 7578 | 86,800 | -45.90(-0.60%) |
Aug 12, 2004 | 7602 | 7676 | 7568 | 7624 | 107,200 | +16.50(+0.22%) |
Aug 11, 2004 | 7694 | 7700 | 7545 | 7608 | 114,400 | -47.00(-0.61%) |
Aug 10, 2004 | 7623 | 7656 | 7615 | 7655 | 86,600 | +21.10(+0.28%) |
Aug 09, 2004 | 7677 | 7692 | 7599 | 7634 | 122,600 | -47.40(-0.62%) |
Aug 06, 2004 | 7769 | 7785 | 7681 | 7681 | 142,000 | -155.50(-1.98%) |
Aug 05, 2004 | 7833 | 7873 | 7829 | 7836 | 82,400 | +24.20(+0.31%) |
Aug 04, 2004 | 7865 | 7865 | 7778 | 7812 | 115,600 | -81.90(-1.04%) |
Aug 03, 2004 | 7869 | 7900 | 7865 | 7894 | 108,800 | +25.20(+0.32%) |