Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 12234 | 12237 | 12132 | 12201 | 178,931,200 | -36.60(-0.30%) |
Jul 30, 2004 | 12291 | 12345 | 12224 | 12238 | 277,494,016 | +54.90(+0.45%) |
Jul 29, 2004 | 12266 | 12284 | 12085 | 12183 | 233,020,608 | -137.20(-1.11%) |
Jul 28, 2004 | 12378 | 12382 | 12292 | 12320 | 156,750,592 | +19.00(+0.15%) |
Jul 27, 2004 | 12274 | 12359 | 12250 | 12301 | 222,351,808 | -18.50(-0.15%) |
Jul 26, 2004 | 12243 | 12322 | 12219 | 12320 | 149,541,600 | -33.20(-0.27%) |
Jul 23, 2004 | 12286 | 12388 | 12286 | 12353 | 191,673,408 | +32.80(+0.27%) |
Jul 22, 2004 | 12295 | 12345 | 12246 | 12320 | 211,908,192 | -74.90(-0.60%) |
Jul 21, 2004 | 12248 | 12399 | 12248 | 12395 | 416,101,184 | +271.50(+2.24%) |
Jul 20, 2004 | 12098 | 12138 | 12052 | 12124 | 199,152,992 | -43.40(-0.36%) |
Jul 19, 2004 | 12079 | 12173 | 12033 | 12167 | 190,228,992 | +107.80(+0.89%) |
Jul 16, 2004 | 11868 | 12110 | 11863 | 12059 | 189,842,800 | +119.80(+1.00%) |
Jul 15, 2004 | 11932 | 11957 | 11884 | 11939 | 182,479,200 | +6.60(+0.06%) |
Jul 14, 2004 | 12062 | 12133 | 11916 | 11933 | 259,400,992 | -145.50(-1.20%) |
Jul 13, 2004 | 12192 | 12192 | 12013 | 12078 | 213,628,400 | -112.70(-0.92%) |
Jul 12, 2004 | 12228 | 12268 | 12170 | 12191 | 174,971,808 | -11.30(-0.09%) |
Jul 09, 2004 | 12157 | 12214 | 12118 | 12202 | 183,325,792 | +82.50(+0.68%) |
Jul 08, 2004 | 12296 | 12345 | 12115 | 12120 | 222,684,992 | -200.50(-1.63%) |
Jul 07, 2004 | 12175 | 12344 | 12166 | 12320 | 258,531,808 | +36.20(+0.29%) |
Jul 06, 2004 | 12274 | 12337 | 12210 | 12284 | 224,291,392 | +32.00(+0.26%) |
Jul 05, 2004 | 12160 | 12258 | 12130 | 12252 | 140,232,608 | +32.00(+0.26%) |
Jul 02, 2004 | 12052 | 12247 | 12051 | 12220 | 256,919,808 | -65.70(-0.53%) |