Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 7880 | 7885 | 7839 | 7869 | 123,200 | -50.30(-0.64%) |
Jul 30, 2004 | 7892 | 7925 | 7856 | 7919 | 131,400 | +46.50(+0.59%) |
Jul 29, 2004 | 7843 | 7887 | 7829 | 7873 | 130,600 | +63.70(+0.82%) |
Jul 28, 2004 | 7906 | 7906 | 7788 | 7809 | 140,000 | -33.20(-0.42%) |
Jul 27, 2004 | 7763 | 7842 | 7735 | 7842 | 145,000 | +101.40(+1.31%) |
Jul 26, 2004 | 7829 | 7843 | 7715 | 7741 | 163,600 | -107.90(-1.37%) |
Jul 23, 2004 | 7939 | 7947 | 7829 | 7849 | 151,400 | -76.40(-0.96%) |
Jul 22, 2004 | 7970 | 7970 | 7912 | 7925 | 134,600 | -106.20(-1.32%) |
Jul 21, 2004 | 8045 | 8062 | 8019 | 8031 | 118,600 | +41.40(+0.52%) |
Jul 20, 2004 | 7960 | 8005 | 7933 | 7990 | 87,600 | +8.60(+0.11%) |
Jul 19, 2004 | 7984 | 8004 | 7963 | 7981 | 74,400 | -29.50(-0.37%) |
Jul 16, 2004 | 7986 | 8043 | 7986 | 8011 | 91,600 | +27.80(+0.35%) |
Jul 15, 2004 | 8031 | 8052 | 7983 | 7983 | 101,200 | -46.50(-0.58%) |
Jul 14, 2004 | 8052 | 8058 | 7964 | 8030 | 125,600 | -46.90(-0.58%) |
Jul 13, 2004 | 8080 | 8100 | 8068 | 8076 | 79,400 | +22.90(+0.28%) |
Jul 12, 2004 | 8032 | 8133 | 8030 | 8054 | 93,400 | +6.10(+0.08%) |
Jul 09, 2004 | 8038 | 8054 | 7994 | 8048 | 103,200 | -37.50(-0.46%) |
Jul 08, 2004 | 8057 | 8085 | 8009 | 8085 | 135,200 | +21.20(+0.26%) |
Jul 07, 2004 | 8022 | 8099 | 8021 | 8064 | 135,800 | +41.00(+0.51%) |
Jul 06, 2004 | 8081 | 8082 | 8002 | 8023 | 100,600 | -37.50(-0.47%) |
Jul 05, 2004 | 8030 | 8073 | 8025 | 8060 | 60,000 | +25.70(+0.32%) |
Jul 02, 2004 | 8047 | 8071 | 8013 | 8035 | 114,800 | -50.70(-0.63%) |
Jul 01, 2004 | 8096 | 8142 | 8043 | 8085 | 185,800 | +7.00(+0.09%) |
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%) |