Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5550 | 5559 | 5459 | 5465 | 56,591,000 | -66.10(-1.19%) |
Sep 29, 2004 | 5497 | 5544 | 5497 | 5531 | 43,929,200 | +31.70(+0.58%) |
Sep 28, 2004 | 5434 | 5502 | 5428 | 5500 | 44,355,200 | +53.70(+0.99%) |
Sep 27, 2004 | 5478 | 5478 | 5442 | 5446 | 34,211,200 | -45.30(-0.82%) |
Sep 24, 2004 | 5500 | 5503 | 5469 | 5491 | 36,835,400 | -20.00(-0.36%) |
Sep 23, 2004 | 5548 | 5568 | 5497 | 5511 | 36,898,200 | -61.30(-1.10%) |
Sep 22, 2004 | 5601 | 5621 | 5561 | 5573 | 48,959,000 | -30.10(-0.54%) |
Sep 21, 2004 | 5541 | 5603 | 5539 | 5603 | 37,008,000 | +54.20(+0.98%) |
Sep 20, 2004 | 5525 | 5556 | 5496 | 5548 | 34,229,400 | +5.40(+0.10%) |
Sep 17, 2004 | 5507 | 5557 | 5496 | 5543 | 61,942,000 | +17.40(+0.31%) |
Sep 16, 2004 | 5543 | 5553 | 5490 | 5526 | 45,336,400 | -10.90(-0.20%) |
Sep 15, 2004 | 5540 | 5575 | 5534 | 5537 | 38,671,800 | -1.90(-0.03%) |
Sep 14, 2004 | 5558 | 5564 | 5528 | 5538 | 39,212,200 | -34.80(-0.62%) |
Sep 13, 2004 | 5545 | 5574 | 5533 | 5573 | 31,718,600 | +36.50(+0.66%) |
Sep 10, 2004 | 5525 | 5549 | 5516 | 5537 | 37,012,000 | +14.50(+0.26%) |
Sep 09, 2004 | 5537 | 5546 | 5510 | 5522 | 32,603,800 | -34.20(-0.62%) |
Sep 08, 2004 | 5568 | 5572 | 5541 | 5556 | 31,287,600 | -3.30(-0.06%) |
Sep 07, 2004 | 5551 | 5581 | 5538 | 5560 | 42,434,800 | +17.40(+0.31%) |
Sep 06, 2004 | 5507 | 5558 | 5500 | 5542 | 27,524,600 | +39.90(+0.73%) |
Sep 03, 2004 | 5444 | 5503 | 5430 | 5502 | 37,218,400 | +52.70(+0.97%) |
Sep 02, 2004 | 5450 | 5462 | 5435 | 5450 | 30,678,400 | -18.20(-0.33%) |
Sep 01, 2004 | 5452 | 5476 | 5438 | 5468 | 36,701,400 | +46.30(+0.85%) |
Aug 31, 2004 | 5430 | 5453 | 5413 | 5422 | 51,692,800 | -27.10(-0.50%) |
Aug 30, 2004 | 5458 | 5473 | 5444 | 5449 | 16,554,800 | -15.10(-0.28%) |
Aug 27, 2004 | 5420 | 5467 | 5415 | 5464 | 30,444,400 | +31.50(+0.58%) |
Aug 26, 2004 | 5395 | 5432 | 5395 | 5432 | 36,940,800 | +57.60(+1.07%) |
Aug 25, 2004 | 5396 | 5404 | 5352 | 5375 | 31,909,200 | -5.40(-0.10%) |
Aug 24, 2004 | 5386 | 5404 | 5378 | 5380 | 33,971,400 | -14.10(-0.26%) |
Aug 23, 2004 | 5377 | 5420 | 5355 | 5394 | 38,221,600 | +50.10(+0.94%) |
Aug 20, 2004 | 5347 | 5355 | 5330 | 5344 | 29,534,200 | -7.70(-0.14%) |
Aug 19, 2004 | 5364 | 5369 | 5330 | 5352 | 43,022,400 | +26.70(+0.50%) |
Aug 18, 2004 | 5347 | 5358 | 5303 | 5325 | 40,425,800 | -53.20(-0.99%) |
Aug 17, 2004 | 5351 | 5399 | 5330 | 5378 | 36,443,000 | +24.20(+0.45%) |
Aug 16, 2004 | 5290 | 5355 | 5264 | 5354 | 38,319,800 | +44.40(+0.84%) |
Aug 13, 2004 | 5327 | 5352 | 5299 | 5310 | 54,229,800 | -46.20(-0.86%) |
Aug 12, 2004 | 5378 | 5399 | 5340 | 5356 | 46,260,600 | -13.30(-0.25%) |
Aug 11, 2004 | 5396 | 5396 | 5328 | 5369 | 39,313,400 | -13.70(-0.25%) |
Aug 10, 2004 | 5356 | 5390 | 5346 | 5383 | 34,498,200 | +24.40(+0.46%) |
Aug 09, 2004 | 5402 | 5410 | 5341 | 5359 | 36,074,600 | -44.50(-0.82%) |
Aug 06, 2004 | 5460 | 5478 | 5392 | 5403 | 51,780,200 | -112.10(-2.03%) |
Aug 05, 2004 | 5540 | 5543 | 5510 | 5515 | 43,222,000 | -3.70(-0.07%) |
Aug 04, 2004 | 5545 | 5560 | 5506 | 5519 | 64,881,800 | -69.70(-1.25%) |
Aug 03, 2004 | 5561 | 5597 | 5533 | 5589 | 37,405,800 | +50.80(+0.92%) |
Aug 02, 2004 | 5531 | 5541 | 5503 | 5538 | 34,925,200 | -9.40(-0.17%) |
Jul 30, 2004 | 5560 | 5562 | 5520 | 5547 | 47,368,600 | -6.20(-0.11%) |
Jul 29, 2004 | 5533 | 5566 | 5530 | 5553 | 44,833,200 | +38.70(+0.70%) |
Jul 28, 2004 | 5528 | 5553 | 5492 | 5515 | 47,395,800 | +12.80(+0.23%) |
Jul 27, 2004 | 5452 | 5516 | 5452 | 5502 | 35,863,800 | +57.90(+1.06%) |
Jul 26, 2004 | 5486 | 5501 | 5444 | 5444 | 27,986,600 | -38.00(-0.69%) |
Jul 23, 2004 | 5502 | 5507 | 5458 | 5482 | 32,595,000 | +5.10(+0.09%) |
Jul 22, 2004 | 5512 | 5520 | 5474 | 5477 | 44,846,800 | -84.80(-1.52%) |
Jul 21, 2004 | 5536 | 5571 | 5527 | 5562 | 54,681,400 | +63.50(+1.15%) |
Jul 20, 2004 | 5422 | 5500 | 5416 | 5498 | 59,867,800 | +68.50(+1.26%) |
Jul 19, 2004 | 5456 | 5460 | 5417 | 5430 | 38,298,600 | -31.50(-0.58%) |
Jul 16, 2004 | 5441 | 5480 | 5438 | 5461 | 47,838,400 | -16.70(-0.30%) |
Jul 15, 2004 | 5531 | 5535 | 5470 | 5478 | 39,440,600 | -70.40(-1.27%) |
Jul 14, 2004 | 5504 | 5550 | 5477 | 5548 | 48,563,600 | +17.00(+0.31%) |
Jul 13, 2004 | 5553 | 5554 | 5518 | 5531 | 34,012,600 | -1.40(-0.03%) |
Jul 12, 2004 | 5532 | 5557 | 5518 | 5533 | 27,140,000 | -15.40(-0.28%) |
Jul 09, 2004 | 5557 | 5560 | 5518 | 5548 | 30,747,800 | -30.60(-0.55%) |
Jul 08, 2004 | 5534 | 5579 | 5517 | 5579 | 38,102,800 | +37.30(+0.67%) |
Jul 07, 2004 | 5552 | 5565 | 5538 | 5541 | 36,956,200 | -8.50(-0.15%) |
Jul 06, 2004 | 5596 | 5604 | 5512 | 5550 | 40,816,600 | -38.30(-0.69%) |
Jul 05, 2004 | 5596 | 5623 | 5588 | 5588 | 20,841,000 | -18.60(-0.33%) |
Jul 02, 2004 | 5614 | 5629 | 5592 | 5607 | 29,165,000 | -18.90(-0.34%) |