Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4512 | 4513 | 4464 | 4464 | 1,924,184,448 | -48.30(-1.07%) |
Jun 29, 2004 | 4519 | 4519 | 4492 | 4512 | 1,564,952,064 | -6.30(-0.14%) |
Jun 28, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +0.00(+0.00%) |
Jun 27, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +24.60(+0.55%) |
Jun 25, 2004 | 4503 | 4504 | 4485 | 4494 | 1,810,601,216 | -9.10(-0.20%) |
Jun 24, 2004 | 4487 | 4517 | 4487 | 4503 | 1,994,237,568 | +16.50(+0.37%) |
Jun 23, 2004 | 4468 | 4498 | 4468 | 4487 | 1,657,255,040 | +18.20(+0.41%) |
Jun 22, 2004 | 4502 | 4502 | 4460 | 4468 | 1,703,366,144 | -33.70(-0.75%) |
Jun 21, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | +0.00(+0.00%) |
Jun 20, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | -3.60(-0.08%) |
Jun 18, 2004 | 4493 | 4510 | 4474 | 4506 | 1,630,059,136 | +12.50(+0.28%) |
Jun 17, 2004 | 4491 | 4505 | 4482 | 4493 | 1,536,238,976 | +2.20(+0.05%) |
Jun 16, 2004 | 4459 | 4508 | 4455 | 4491 | 1,782,402,432 | +32.50(+0.73%) |
Jun 15, 2004 | 4433 | 4462 | 4433 | 4459 | 1,241,182,464 | +25.40(+0.57%) |
Jun 14, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | +0.00(+0.00%) |
Jun 13, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | -50.80(-1.13%) |
Jun 11, 2004 | 4486 | 4492 | 4463 | 4484 | 828,561,728 | -2.10(-0.05%) |
Jun 10, 2004 | 4490 | 4494 | 4476 | 4486 | 1,693,166,336 | -3.40(-0.08%) |
Jun 09, 2004 | 4505 | 4514 | 4481 | 4490 | 1,498,976,640 | -15.30(-0.34%) |
Jun 08, 2004 | 4492 | 4515 | 4487 | 4505 | 1,330,567,936 | +13.20(+0.29%) |
Jun 07, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +0.00(+0.00%) |
Jun 06, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +37.10(+0.83%) |
Jun 04, 2004 | 4435 | 4457 | 4428 | 4454 | 1,542,900,736 | +19.10(+0.43%) |
Jun 03, 2004 | 4423 | 4435 | 4401 | 4435 | 1,712,868,992 | +12.60(+0.28%) |
Jun 02, 2004 | 4423 | 4462 | 4423 | 4423 | 1,672,706,048 | +0.10(+0.00%) |
Jun 01, 2004 | 4431 | 4448 | 4411 | 4423 | 1,343,639,552 | -8.00(-0.18%) |
May 31, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 30, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4454 | 4471 | 4423 | 4431 | 1,807,367,936 | -22.90(-0.51%) |
May 27, 2004 | 4438 | 4470 | 4429 | 4454 | 1,823,057,152 | +15.30(+0.34%) |
May 26, 2004 | 4418 | 4461 | 4415 | 4438 | 1,702,956,416 | +20.30(+0.46%) |
May 25, 2004 | 4429 | 4429 | 4397 | 4418 | 2,144,040,448 | -10.90(-0.25%) |
May 24, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | +0.00(+0.00%) |
May 23, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | -2.50(-0.06%) |
May 21, 2004 | 4429 | 4454 | 4414 | 4431 | 1,849,385,600 | +2.70(+0.06%) |
May 20, 2004 | 4472 | 4472 | 4419 | 4429 | 1,492,080,256 | -43.10(-0.96%) |
May 19, 2004 | 4414 | 4472 | 4414 | 4472 | 1,838,003,584 | +57.40(+1.30%) |
May 18, 2004 | 4403 | 4422 | 4403 | 4414 | 1,467,619,072 | +11.40(+0.26%) |
May 17, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | +0.00(+0.00%) |
May 16, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | -38.80(-0.87%) |
May 14, 2004 | 4454 | 4454 | 4412 | 4442 | 1,431,941,248 | -12.00(-0.27%) |
May 13, 2004 | 4413 | 4454 | 4413 | 4454 | 1,596,894,848 | +40.90(+0.93%) |
May 12, 2004 | 4455 | 4458 | 4410 | 4413 | 1,666,933,120 | -41.80(-0.94%) |
May 11, 2004 | 4395 | 4455 | 4395 | 4455 | 1,610,077,056 | +59.50(+1.35%) |
May 10, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | +0.00(+0.00%) |
May 09, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | -103.20(-2.29%) |
May 07, 2004 | 4516 | 4531 | 4463 | 4498 | 2,126,921,984 | -17.80(-0.39%) |
May 06, 2004 | 4570 | 4571 | 4512 | 4516 | 1,917,612,032 | -53.30(-1.17%) |
May 05, 2004 | 4547 | 4574 | 4529 | 4570 | 2,142,357,632 | +22.30(+0.49%) |
May 04, 2004 | 4490 | 4554 | 4490 | 4547 | 1,717,332,736 | +57.50(+1.28%) |
May 03, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
May 02, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 4520 | 4529 | 4490 | 4490 | 1,612,270,976 | -29.80(-0.66%) |
Apr 29, 2004 | 4524 | 4541 | 4495 | 4520 | 1,752,370,048 | -5.00(-0.11%) |
Apr 28, 2004 | 4576 | 4584 | 4524 | 4524 | 1,765,043,456 | -51.20(-1.12%) |
Apr 27, 2004 | 4572 | 4582 | 4550 | 4576 | 1,472,047,744 | +3.80(+0.08%) |
Apr 26, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +0.00(+0.00%) |
Apr 25, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +1.90(+0.04%) |
Apr 23, 2004 | 4572 | 4602 | 4565 | 4570 | 1,581,256,576 | -1.80(-0.04%) |
Apr 22, 2004 | 4540 | 4576 | 4524 | 4572 | 1,868,188,032 | +31.90(+0.70%) |
Apr 21, 2004 | 4569 | 4569 | 4527 | 4540 | 1,867,834,752 | -29.10(-0.64%) |
Apr 20, 2004 | 4546 | 4582 | 4546 | 4569 | 1,503,580,160 | +22.80(+0.50%) |
Apr 19, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +0.00(+0.00%) |
Apr 18, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +8.90(+0.20%) |
Apr 16, 2004 | 4506 | 4540 | 4505 | 4537 | 1,993,155,200 | +31.80(+0.71%) |
Apr 15, 2004 | 4485 | 4512 | 4478 | 4506 | 1,726,903,552 | +20.10(+0.45%) |
Apr 14, 2004 | 4516 | 4516 | 4456 | 4485 | 1,664,489,344 | -30.40(-0.67%) |
Apr 13, 2004 | 4490 | 4525 | 4490 | 4516 | 1,676,372,096 | +26.10(+0.58%) |
Apr 12, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 11, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 09, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 4469 | 4505 | 4469 | 4490 | 1,474,149,504 | +21.00(+0.47%) |
Apr 07, 2004 | 4473 | 4500 | 4469 | 4469 | 1,440,685,312 | -4.10(-0.09%) |
Apr 06, 2004 | 4481 | 4495 | 4462 | 4473 | 1,664,601,728 | -7.90(-0.18%) |
Apr 05, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +0.00(+0.00%) |
Apr 04, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +15.10(+0.34%) |
Apr 03, 2004 | 4411 | 4471 | 4408 | 4466 | 1,703,523,584 | +54.90(+1.24%) |
Apr 02, 2004 | 4386 | 4419 | 4385 | 4411 | 1,630,528,640 | +25.00(+0.57%) |