Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8135 | 8156 | 8078 | 8078 | 155,800 | -52.90(-0.65%) |
Jun 29, 2004 | 8160 | 8164 | 8117 | 8131 | 103,400 | -53.20(-0.65%) |
Jun 28, 2004 | 8102 | 8193 | 8102 | 8184 | 112,400 | +63.90(+0.79%) |
Jun 25, 2004 | 8137 | 8172 | 8104 | 8120 | 92,800 | -42.10(-0.52%) |
Jun 24, 2004 | 8152 | 8190 | 8143 | 8163 | 108,000 | +55.40(+0.68%) |
Jun 23, 2004 | 8072 | 8107 | 8067 | 8107 | 94,800 | +50.70(+0.63%) |
Jun 22, 2004 | 8115 | 8118 | 8032 | 8056 | 109,600 | -72.80(-0.90%) |
Jun 21, 2004 | 8130 | 8204 | 8114 | 8129 | 108,200 | +20.10(+0.25%) |
Jun 18, 2004 | 8072 | 8135 | 8064 | 8109 | 173,400 | +6.30(+0.08%) |
Jun 17, 2004 | 8081 | 8130 | 8060 | 8103 | 124,000 | +33.60(+0.42%) |
Jun 16, 2004 | 8055 | 8074 | 8030 | 8069 | 96,400 | +40.70(+0.51%) |
Jun 15, 2004 | 7974 | 8043 | 7961 | 8029 | 117,600 | +63.40(+0.80%) |
Jun 14, 2004 | 8031 | 8050 | 7939 | 7965 | 121,000 | -97.10(-1.20%) |
Jun 11, 2004 | 8079 | 8079 | 8036 | 8062 | 78,800 | -35.40(-0.44%) |
Jun 10, 2004 | 8051 | 8100 | 8050 | 8098 | 85,200 | +22.50(+0.28%) |
Jun 09, 2004 | 8128 | 8152 | 8068 | 8075 | 114,000 | -28.50(-0.35%) |
Jun 08, 2004 | 8136 | 8147 | 8094 | 8104 | 99,200 | -5.30(-0.07%) |
Jun 07, 2004 | 8055 | 8112 | 8055 | 8109 | 98,400 | +98.30(+1.23%) |
Jun 04, 2004 | 7910 | 8019 | 7888 | 8011 | 103,000 | +108.80(+1.38%) |
Jun 03, 2004 | 7913 | 7913 | 7836 | 7902 | 125,600 | -6.80(-0.09%) |
Jun 02, 2004 | 7885 | 7964 | 7882 | 7909 | 102,200 | +60.30(+0.77%) |
Jun 01, 2004 | 7932 | 7939 | 7837 | 7848 | 98,000 | -110.90(-1.39%) |
May 31, 2004 | 7928 | 7964 | 7917 | 7959 | 48,400 | +7.70(+0.10%) |
May 28, 2004 | 8019 | 8029 | 7944 | 7952 | 120,400 | -13.80(-0.17%) |
May 27, 2004 | 7933 | 7997 | 7923 | 7965 | 106,400 | +39.30(+0.50%) |
May 26, 2004 | 7952 | 7974 | 7901 | 7926 | 110,800 | +84.60(+1.08%) |
May 25, 2004 | 7832 | 7853 | 7794 | 7842 | 117,200 | -42.40(-0.54%) |
May 24, 2004 | 7858 | 7956 | 7828 | 7884 | 122,600 | +77.40(+0.99%) |
May 21, 2004 | 7849 | 7882 | 7771 | 7806 | 115,800 | -10.70(-0.14%) |
May 20, 2004 | 7828 | 7835 | 7766 | 7817 | 82,600 | -82.80(-1.05%) |
May 19, 2004 | 7822 | 7923 | 7784 | 7900 | 170,000 | +175.10(+2.27%) |
May 18, 2004 | 7724 | 7750 | 7695 | 7725 | 137,200 | +53.00(+0.69%) |
May 17, 2004 | 7704 | 7718 | 7606 | 7672 | 156,400 | -107.80(-1.39%) |
May 14, 2004 | 7799 | 7831 | 7736 | 7780 | 173,800 | -86.70(-1.10%) |
May 13, 2004 | 7878 | 7887 | 7816 | 7866 | 167,400 | +37.40(+0.48%) |
May 12, 2004 | 7940 | 7940 | 7821 | 7829 | 169,200 | -80.00(-1.01%) |
May 11, 2004 | 7843 | 7920 | 7835 | 7909 | 159,400 | +93.90(+1.20%) |
May 10, 2004 | 7926 | 7929 | 7797 | 7815 | 231,800 | -211.90(-2.64%) |
May 07, 2004 | 8122 | 8134 | 8000 | 8027 | 194,000 | -92.30(-1.14%) |
May 06, 2004 | 8234 | 8239 | 8117 | 8119 | 184,600 | -116.50(-1.41%) |
May 05, 2004 | 8114 | 8266 | 8109 | 8236 | 168,800 | +84.20(+1.03%) |
May 04, 2004 | 8184 | 8184 | 8118 | 8152 | 139,800 | -19.00(-0.23%) |
May 03, 2004 | 8084 | 8178 | 8072 | 8171 | 104,000 | +61.10(+0.75%) |
Apr 30, 2004 | 8132 | 8135 | 8076 | 8110 | 168,200 | -49.90(-0.61%) |
Apr 29, 2004 | 8207 | 8225 | 8116 | 8159 | 182,800 | -73.30(-0.89%) |
Apr 28, 2004 | 8369 | 8369 | 8233 | 8233 | 145,400 | -126.30(-1.51%) |
Apr 27, 2004 | 8362 | 8378 | 8318 | 8359 | 102,000 | -3.90(-0.05%) |
Apr 26, 2004 | 8359 | 8398 | 8329 | 8363 | 109,200 | +31.20(+0.37%) |
Apr 23, 2004 | 8359 | 8377 | 8326 | 8332 | 101,600 | +38.10(+0.46%) |
Apr 22, 2004 | 8282 | 8321 | 8224 | 8294 | 139,000 | +11.50(+0.14%) |
Apr 21, 2004 | 8311 | 8324 | 8255 | 8282 | 113,600 | -93.10(-1.11%) |
Apr 20, 2004 | 8374 | 8415 | 8363 | 8375 | 96,400 | +34.80(+0.42%) |
Apr 19, 2004 | 8354 | 8404 | 8307 | 8340 | 82,400 | -47.50(-0.57%) |
Apr 16, 2004 | 8317 | 8391 | 8315 | 8388 | 137,000 | +77.50(+0.93%) |
Apr 15, 2004 | 8353 | 8370 | 8294 | 8310 | 106,600 | -41.60(-0.50%) |
Apr 14, 2004 | 8374 | 8396 | 8278 | 8352 | 134,000 | -92.30(-1.09%) |
Apr 13, 2004 | 8415 | 8478 | 8412 | 8444 | 118,600 | +54.20(+0.65%) |
Apr 08, 2004 | 8315 | 8421 | 8308 | 8390 | 110,800 | +95.30(+1.15%) |
Apr 07, 2004 | 8292 | 8306 | 8262 | 8295 | 98,400 | +13.00(+0.16%) |
Apr 06, 2004 | 8294 | 8320 | 8252 | 8282 | 130,000 | -4.10(-0.05%) |
Apr 05, 2004 | 8251 | 8312 | 8240 | 8286 | 112,400 | +16.20(+0.20%) |
Apr 03, 2004 | 8102 | 8273 | 8077 | 8270 | 169,400 | +171.80(+2.12%) |
Apr 02, 2004 | 8040 | 8098 | 8016 | 8098 | 117,600 | +79.80(+1.00%) |