Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13027 | 13098 | 13025 | 13055 | 409,074,816 | -58.50(-0.45%) |
Oct 28, 2004 | 12974 | 13141 | 12973 | 13113 | 412,756,192 | +274.50(+2.14%) |
Oct 27, 2004 | 12881 | 12918 | 12836 | 12839 | 240,927,392 | -13.60(-0.11%) |
Oct 26, 2004 | 12841 | 12868 | 12811 | 12852 | 281,120,192 | +34.20(+0.27%) |
Oct 25, 2004 | 12816 | 12847 | 12743 | 12818 | 434,971,808 | -197.10(-1.51%) |
Oct 22, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +0.00(+0.00%) |
Oct 21, 2004 | 12997 | 13038 | 12945 | 13015 | 243,030,592 | +16.10(+0.12%) |
Oct 20, 2004 | 13094 | 13096 | 12955 | 12999 | 266,327,808 | -155.40(-1.18%) |
Oct 19, 2004 | 13108 | 13155 | 13043 | 13154 | 190,995,008 | +119.80(+0.92%) |
Oct 18, 2004 | 13075 | 13089 | 12990 | 13035 | 158,319,600 | -24.70(-0.19%) |
Oct 15, 2004 | 13022 | 13095 | 13013 | 13059 | 190,253,600 | +24.00(+0.18%) |
Oct 14, 2004 | 13025 | 13069 | 12982 | 13035 | 281,154,816 | -136.20(-1.03%) |
Oct 13, 2004 | 13242 | 13301 | 13094 | 13172 | 386,337,600 | -80.00(-0.60%) |
Oct 12, 2004 | 13244 | 13286 | 13187 | 13252 | 271,624,608 | -53.50(-0.40%) |
Oct 11, 2004 | 13241 | 13322 | 13158 | 13305 | 276,751,616 | +63.60(+0.48%) |
Oct 08, 2004 | 13291 | 13380 | 13186 | 13242 | 391,198,400 | -80.20(-0.60%) |
Oct 07, 2004 | 13333 | 13335 | 13269 | 13322 | 204,195,008 | +50.10(+0.38%) |
Oct 06, 2004 | 13378 | 13399 | 13272 | 13272 | 269,407,616 | -59.50(-0.45%) |
Oct 05, 2004 | 13367 | 13367 | 13304 | 13331 | 307,410,208 | -28.10(-0.21%) |
Oct 04, 2004 | 13347 | 13403 | 13323 | 13359 | 546,654,208 | +239.20(+1.82%) |
Oct 01, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +0.00(+0.00%) |
Sep 30, 2004 | 13057 | 13155 | 13052 | 13120 | 360,964,192 | +169.20(+1.31%) |
Sep 29, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | +0.00(+0.00%) |
Sep 28, 2004 | 12933 | 12967 | 12884 | 12951 | 299,312,192 | -71.10(-0.55%) |
Sep 27, 2004 | 13054 | 13068 | 12908 | 13022 | 318,864,384 | -44.90(-0.34%) |
Sep 24, 2004 | 13236 | 13253 | 13035 | 13067 | 404,185,600 | -213.60(-1.61%) |
Sep 23, 2004 | 13199 | 13283 | 13179 | 13280 | 371,459,584 | +8.20(+0.06%) |
Sep 22, 2004 | 13314 | 13357 | 13265 | 13272 | 569,692,032 | -32.30(-0.24%) |
Sep 21, 2004 | 13212 | 13311 | 13155 | 13304 | 416,891,808 | +83.20(+0.63%) |
Sep 20, 2004 | 13236 | 13284 | 13174 | 13221 | 464,480,800 | -3.60(-0.03%) |
Sep 17, 2004 | 13243 | 13254 | 13184 | 13225 | 892,766,016 | +15.10(+0.11%) |
Sep 16, 2004 | 13044 | 13224 | 13044 | 13210 | 329,039,808 | +125.40(+0.96%) |
Sep 15, 2004 | 13127 | 13128 | 13008 | 13084 | 248,985,600 | -63.70(-0.48%) |
Sep 14, 2004 | 13148 | 13172 | 13090 | 13148 | 232,067,008 | +8.50(+0.06%) |
Sep 13, 2004 | 13079 | 13144 | 13059 | 13140 | 267,778,208 | +135.60(+1.04%) |
Sep 10, 2004 | 12946 | 13008 | 12865 | 13004 | 337,555,584 | +61.80(+0.48%) |
Sep 09, 2004 | 13020 | 13081 | 12906 | 12942 | 286,500,192 | -107.80(-0.83%) |
Sep 08, 2004 | 13162 | 13190 | 13014 | 13050 | 367,376,000 | -86.00(-0.65%) |
Sep 07, 2004 | 13103 | 13146 | 13058 | 13136 | 250,674,208 | +31.70(+0.24%) |
Sep 06, 2004 | 12965 | 13107 | 12943 | 13104 | 335,561,984 | +156.20(+1.21%) |
Sep 03, 2004 | 13061 | 13075 | 12935 | 12948 | 268,535,200 | -51.00(-0.39%) |
Sep 02, 2004 | 13027 | 13088 | 12980 | 12999 | 271,335,200 | -24.80(-0.19%) |
Sep 01, 2004 | 12924 | 13043 | 12924 | 13024 | 318,755,584 | +173.60(+1.35%) |
Aug 31, 2004 | 12833 | 12904 | 12807 | 12850 | 203,318,592 | -27.50(-0.21%) |
Aug 30, 2004 | 12807 | 12901 | 12802 | 12878 | 230,490,800 | +59.40(+0.46%) |
Aug 27, 2004 | 12765 | 12898 | 12765 | 12818 | 325,612,416 | +34.00(+0.27%) |
Aug 26, 2004 | 12793 | 12844 | 12721 | 12784 | 331,239,200 | -8.60(-0.07%) |
Aug 25, 2004 | 12667 | 12820 | 12667 | 12793 | 459,619,200 | +146.50(+1.16%) |
Aug 24, 2004 | 12424 | 12657 | 12409 | 12646 | 348,611,584 | +214.70(+1.73%) |
Aug 23, 2004 | 12414 | 12452 | 12386 | 12432 | 220,490,800 | +54.90(+0.44%) |
Aug 20, 2004 | 12359 | 12418 | 12320 | 12377 | 211,594,400 | -19.80(-0.16%) |
Aug 19, 2004 | 12297 | 12429 | 12290 | 12397 | 308,417,984 | +168.20(+1.38%) |
Aug 18, 2004 | 12210 | 12269 | 12194 | 12228 | 142,521,600 | -27.60(-0.23%) |
Aug 17, 2004 | 12279 | 12320 | 12221 | 12256 | 166,213,200 | +36.30(+0.30%) |
Aug 16, 2004 | 12321 | 12339 | 12151 | 12220 | 257,946,208 | -140.00(-1.13%) |
Aug 13, 2004 | 12347 | 12367 | 12279 | 12360 | 272,979,008 | -53.60(-0.43%) |
Aug 12, 2004 | 12342 | 12431 | 12272 | 12413 | 283,336,192 | +70.30(+0.57%) |
Aug 11, 2004 | 12477 | 12483 | 12324 | 12343 | 231,490,400 | -64.90(-0.52%) |
Aug 10, 2004 | 12456 | 12504 | 12368 | 12408 | 200,405,600 | -59.40(-0.48%) |
Aug 09, 2004 | 12421 | 12535 | 12415 | 12467 | 161,457,792 | -11.30(-0.09%) |
Aug 06, 2004 | 12403 | 12503 | 12392 | 12479 | 268,418,400 | -13.20(-0.11%) |
Aug 05, 2004 | 12319 | 12518 | 12316 | 12492 | 311,346,400 | +211.60(+1.72%) |
Aug 04, 2004 | 12270 | 12322 | 12174 | 12280 | 304,769,216 | -76.80(-0.62%) |
Aug 03, 2004 | 12405 | 12425 | 12280 | 12357 | 254,464,800 | +155.70(+1.28%) |