Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5721 | 5723 | 5611 | 5627 | 56,938,000 | -78.70(-1.38%) |
May 27, 2004 | 5686 | 5719 | 5681 | 5706 | 38,544,200 | +34.10(+0.60%) |
May 26, 2004 | 5721 | 5724 | 5649 | 5672 | 37,325,400 | +24.80(+0.44%) |
May 25, 2004 | 5654 | 5664 | 5621 | 5647 | 92,043,000 | -34.90(-0.61%) |
May 24, 2004 | 5672 | 5734 | 5672 | 5682 | 37,384,400 | +36.70(+0.65%) |
May 21, 2004 | 5696 | 5698 | 5644 | 5645 | 71,034,400 | -64.90(-1.14%) |
May 20, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +0.00(+0.00%) |
May 19, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +71.60(+1.27%) |
May 18, 2004 | 5637 | 5655 | 5625 | 5638 | 63,847,200 | +30.50(+0.54%) |
May 17, 2004 | 5630 | 5631 | 5570 | 5608 | 96,142,800 | -77.10(-1.36%) |
May 14, 2004 | 5700 | 5721 | 5664 | 5685 | 54,012,600 | -29.60(-0.52%) |
May 13, 2004 | 5677 | 5715 | 5666 | 5715 | 46,670,000 | +69.70(+1.23%) |
May 12, 2004 | 5738 | 5738 | 5645 | 5645 | 45,836,400 | -78.20(-1.37%) |
May 11, 2004 | 5682 | 5723 | 5671 | 5723 | 62,189,600 | +81.30(+1.44%) |
May 10, 2004 | 5741 | 5757 | 5642 | 5642 | 91,776,400 | -185.90(-3.19%) |
May 07, 2004 | 5833 | 5853 | 5796 | 5828 | 65,598,400 | -4.70(-0.08%) |
May 06, 2004 | 5886 | 5905 | 5816 | 5832 | 59,867,200 | -58.80(-1.00%) |
May 05, 2004 | 5828 | 5896 | 5822 | 5891 | 50,455,800 | +61.50(+1.05%) |
May 04, 2004 | 5847 | 5847 | 5806 | 5830 | 58,095,400 | +12.80(+0.22%) |
May 03, 2004 | 5766 | 5827 | 5752 | 5817 | 44,810,000 | +42.50(+0.74%) |
Apr 30, 2004 | 5763 | 5809 | 5762 | 5774 | 67,940,000 | -9.40(-0.16%) |
Apr 29, 2004 | 5790 | 5807 | 5754 | 5784 | 82,666,200 | -9.10(-0.16%) |
Apr 28, 2004 | 5852 | 5868 | 5793 | 5793 | 71,244,600 | -76.40(-1.30%) |
Apr 27, 2004 | 5887 | 5894 | 5852 | 5869 | 75,580,000 | -11.90(-0.20%) |
Apr 26, 2004 | 5864 | 5899 | 5852 | 5881 | 80,613,200 | +63.10(+1.08%) |
Apr 23, 2004 | 5824 | 5850 | 5794 | 5818 | 57,873,200 | +28.50(+0.49%) |
Apr 22, 2004 | 5797 | 5802 | 5731 | 5790 | 47,787,200 | -5.50(-0.09%) |
Apr 21, 2004 | 5801 | 5829 | 5789 | 5795 | 53,572,800 | -34.10(-0.58%) |
Apr 20, 2004 | 5808 | 5829 | 5793 | 5829 | 74,874,800 | +41.40(+0.72%) |
Apr 19, 2004 | 5757 | 5788 | 5751 | 5788 | 43,779,000 | +17.90(+0.31%) |
Apr 16, 2004 | 5773 | 5787 | 5746 | 5770 | 69,467,400 | -14.70(-0.25%) |
Apr 15, 2004 | 5756 | 5807 | 5738 | 5785 | 71,175,000 | +23.30(+0.40%) |
Apr 14, 2004 | 5775 | 5786 | 5719 | 5761 | 64,993,600 | -43.20(-0.74%) |
Apr 13, 2004 | 5828 | 5845 | 5802 | 5804 | 50,432,000 | +1.10(+0.02%) |
Apr 08, 2004 | 5799 | 5817 | 5786 | 5803 | 32,572,200 | +32.30(+0.56%) |
Apr 07, 2004 | 5776 | 5818 | 5761 | 5771 | 43,672,000 | +3.80(+0.07%) |
Apr 06, 2004 | 5825 | 5828 | 5765 | 5767 | 69,276,000 | -48.00(-0.83%) |
Apr 05, 2004 | 5790 | 5815 | 5756 | 5815 | 48,524,600 | +30.70(+0.53%) |
Apr 03, 2004 | 5717 | 5797 | 5708 | 5785 | 51,870,000 | +67.80(+1.19%) |
Apr 02, 2004 | 5638 | 5717 | 5634 | 5717 | 53,775,000 | +98.20(+1.75%) |
Apr 01, 2004 | 5638 | 5654 | 5608 | 5619 | 64,441,000 | -4.50(-0.08%) |
Mar 31, 2004 | 5636 | 5638 | 5587 | 5623 | 40,797,400 | -21.10(-0.37%) |
Mar 30, 2004 | 5599 | 5646 | 5591 | 5644 | 33,750,400 | +0.00(+0.00%) |
Mar 29, 2004 | 5599 | 5646 | 5591 | 5644 | 0 | +57.20(+1.02%) |
Mar 27, 2004 | 5617 | 5617 | 5562 | 5587 | 56,062,200 | -5.30(-0.09%) |
Mar 26, 2004 | 5549 | 5592 | 5543 | 5592 | 60,763,400 | +88.30(+1.60%) |
Mar 25, 2004 | 5507 | 5543 | 5471 | 5504 | 53,585,400 | -5.80(-0.11%) |
Mar 24, 2004 | 5480 | 5551 | 5475 | 5510 | 54,263,200 | +40.80(+0.75%) |
Mar 23, 2004 | 5587 | 5590 | 5438 | 5469 | 70,122,600 | +0.00(+0.00%) |
Mar 22, 2004 | 5587 | 5590 | 5438 | 5469 | 0 | -152.50(-2.71%) |
Mar 20, 2004 | 5633 | 5643 | 5586 | 5622 | 119,287,000 | +12.00(+0.21%) |
Mar 19, 2004 | 5699 | 5718 | 5609 | 5610 | 58,361,200 | -82.70(-1.45%) |
Mar 18, 2004 | 5670 | 5703 | 5658 | 5692 | 63,464,800 | +46.00(+0.81%) |
Mar 17, 2004 | 5617 | 5676 | 5592 | 5646 | 60,819,600 | +25.90(+0.46%) |
Mar 16, 2004 | 5673 | 5685 | 5608 | 5620 | 68,384,000 | +0.00(+0.00%) |
Mar 15, 2004 | 5673 | 5685 | 5608 | 5620 | 0 | -80.20(-1.41%) |
Mar 13, 2004 | 5629 | 5717 | 5597 | 5700 | 85,927,800 | -6.20(-0.11%) |
Mar 12, 2004 | 5826 | 5827 | 5687 | 5707 | 119,199,200 | -170.40(-2.90%) |
Mar 11, 2004 | 5838 | 5893 | 5835 | 5877 | 59,689,600 | +18.30(+0.31%) |
Mar 10, 2004 | 5871 | 5898 | 5850 | 5859 | 62,295,800 | -25.70(-0.44%) |
Mar 09, 2004 | 5907 | 5916 | 5883 | 5884 | 54,757,200 | +0.00(+0.00%) |
Mar 08, 2004 | 5907 | 5916 | 5883 | 5884 | 0 | -11.30(-0.19%) |
Mar 06, 2004 | 5942 | 5942 | 5880 | 5896 | 61,257,400 | -38.60(-0.65%) |
Mar 05, 2004 | 5895 | 5934 | 5885 | 5934 | 47,918,000 | +62.20(+1.06%) |
Mar 04, 2004 | 5889 | 5899 | 5862 | 5872 | 43,672,400 | -24.10(-0.41%) |
Mar 03, 2004 | 5842 | 5899 | 5838 | 5896 | 54,385,200 | +65.60(+1.13%) |
Mar 02, 2004 | 5813 | 5853 | 5809 | 5831 | 53,285,400 | +0.00(+0.00%) |