Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11119 | 11154 | 11042 | 11082 | 66,200 | -102.70(-0.92%) |
Aug 30, 2004 | 11181 | 11226 | 11129 | 11184 | 61,000 | -25.10(-0.22%) |
Aug 27, 2004 | 11148 | 11210 | 11108 | 11210 | 58,200 | +80.30(+0.72%) |
Aug 26, 2004 | 11196 | 11226 | 11102 | 11129 | 105,200 | -0.70(-0.01%) |
Aug 25, 2004 | 10960 | 11144 | 10934 | 11130 | 84,800 | +144.70(+1.32%) |
Aug 24, 2004 | 10979 | 11016 | 10897 | 10985 | 60,800 | +24.30(+0.22%) |
Aug 23, 2004 | 10962 | 11008 | 10948 | 10961 | 61,600 | +71.90(+0.66%) |
Aug 20, 2004 | 10859 | 10939 | 10837 | 10889 | 67,000 | -14.40(-0.13%) |
Aug 19, 2004 | 10862 | 10909 | 10831 | 10904 | 63,400 | +129.20(+1.20%) |
Aug 18, 2004 | 10725 | 10774 | 10659 | 10774 | 51,600 | +48.30(+0.45%) |
Aug 17, 2004 | 10772 | 10803 | 10706 | 10726 | 52,600 | +38.20(+0.36%) |
Aug 16, 2004 | 10729 | 10730 | 10546 | 10688 | 59,800 | -69.40(-0.65%) |
Aug 13, 2004 | 10902 | 10904 | 10757 | 10757 | 65,600 | -270.90(-2.46%) |
Aug 12, 2004 | 11005 | 11092 | 11005 | 11028 | 54,200 | -21.40(-0.19%) |
Aug 11, 2004 | 11050 | 11076 | 10997 | 11050 | 66,600 | +96.00(+0.88%) |
Aug 10, 2004 | 10850 | 10972 | 10850 | 10954 | 67,200 | +44.80(+0.41%) |
Aug 09, 2004 | 10828 | 10916 | 10737 | 10909 | 70,200 | -63.90(-0.58%) |
Aug 06, 2004 | 10945 | 10974 | 10895 | 10973 | 78,000 | -88.30(-0.80%) |
Aug 05, 2004 | 11060 | 11105 | 10981 | 11061 | 74,200 | +50.90(+0.46%) |
Aug 04, 2004 | 11078 | 11085 | 10889 | 11010 | 78,000 | -130.60(-1.17%) |
Aug 03, 2004 | 11230 | 11259 | 11102 | 11141 | 70,600 | -81.60(-0.73%) |
Aug 02, 2004 | 11274 | 11280 | 11162 | 11222 | 64,600 | -103.60(-0.91%) |
Jul 30, 2004 | 11211 | 11326 | 11210 | 11326 | 71,600 | +209.00(+1.88%) |
Jul 29, 2004 | 11187 | 11189 | 11019 | 11117 | 67,800 | -87.60(-0.78%) |
Jul 28, 2004 | 11134 | 11236 | 11133 | 11204 | 66,600 | +172.90(+1.57%) |
Jul 27, 2004 | 11126 | 11181 | 11028 | 11032 | 69,800 | -128.00(-1.15%) |
Jul 26, 2004 | 11100 | 11160 | 11066 | 11160 | 52,400 | -27.80(-0.25%) |
Jul 23, 2004 | 11264 | 11264 | 11170 | 11187 | 61,800 | -97.70(-0.87%) |
Jul 22, 2004 | 11311 | 11311 | 11228 | 11285 | 51,400 | -148.90(-1.30%) |
Jul 21, 2004 | 11335 | 11434 | 11327 | 11434 | 60,400 | +175.50(+1.56%) |
Jul 20, 2004 | 11318 | 11318 | 11192 | 11258 | 64,400 | -177.60(-1.55%) |
Jul 19, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +0.00(+0.00%) |
Jul 16, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +26.90(+0.24%) |
Jul 15, 2004 | 11413 | 11440 | 11316 | 11409 | 75,800 | +52.40(+0.46%) |
Jul 14, 2004 | 11663 | 11664 | 11357 | 11357 | 91,600 | -251.90(-2.17%) |
Jul 13, 2004 | 11544 | 11609 | 11501 | 11609 | 65,800 | +26.30(+0.23%) |
Jul 12, 2004 | 11533 | 11599 | 11474 | 11582 | 62,600 | +158.80(+1.39%) |
Jul 09, 2004 | 11283 | 11450 | 11283 | 11424 | 68,800 | +101.30(+0.89%) |
Jul 08, 2004 | 11373 | 11411 | 11280 | 11322 | 61,600 | -62.70(-0.55%) |
Jul 07, 2004 | 11360 | 11429 | 11251 | 11385 | 70,400 | -90.40(-0.79%) |
Jul 06, 2004 | 11536 | 11607 | 11475 | 11475 | 56,200 | -66.40(-0.58%) |
Jul 05, 2004 | 11623 | 11649 | 11512 | 11542 | 52,400 | -179.80(-1.53%) |
Jul 02, 2004 | 11782 | 11782 | 11693 | 11722 | 57,800 | -174.50(-1.47%) |
Jul 01, 2004 | 11933 | 11988 | 11890 | 11896 | 64,600 | +37.10(+0.31%) |
Jun 30, 2004 | 11870 | 11888 | 11808 | 11859 | 68,000 | -1.90(-0.02%) |
Jun 29, 2004 | 11817 | 11886 | 11788 | 11861 | 83,000 | -23.30(-0.20%) |
Jun 28, 2004 | 11802 | 11884 | 11775 | 11884 | 67,800 | +103.70(+0.88%) |
Jun 25, 2004 | 11743 | 11780 | 11661 | 11780 | 77,600 | +36.20(+0.31%) |
Jun 24, 2004 | 11652 | 11744 | 11649 | 11744 | 84,200 | +163.60(+1.41%) |
Jun 23, 2004 | 11642 | 11679 | 11547 | 11581 | 83,400 | -0.70(-0.01%) |
Jun 22, 2004 | 11547 | 11581 | 11472 | 11581 | 70,400 | -18.90(-0.16%) |
Jun 21, 2004 | 11474 | 11729 | 11474 | 11600 | 68,600 | +218.10(+1.92%) |
Jun 18, 2004 | 11553 | 11555 | 11310 | 11382 | 61,000 | -225.80(-1.95%) |
Jun 17, 2004 | 11630 | 11649 | 11510 | 11608 | 61,200 | -33.80(-0.29%) |
Jun 16, 2004 | 11492 | 11674 | 11492 | 11642 | 79,400 | +254.00(+2.23%) |
Jun 15, 2004 | 11457 | 11483 | 11349 | 11388 | 72,200 | -104.00(-0.91%) |
Jun 14, 2004 | 11496 | 11623 | 11475 | 11492 | 68,200 | -35.10(-0.30%) |
Jun 11, 2004 | 11595 | 11638 | 11486 | 11527 | 134,000 | -49.20(-0.43%) |
Jun 10, 2004 | 11378 | 11625 | 11367 | 11576 | 81,400 | +126.30(+1.10%) |
Jun 09, 2004 | 11515 | 11521 | 11419 | 11450 | 73,600 | -72.20(-0.63%) |
Jun 08, 2004 | 11534 | 11543 | 11453 | 11522 | 79,000 | +82.00(+0.72%) |
Jun 07, 2004 | 11213 | 11486 | 11213 | 11440 | 80,000 | +311.90(+2.80%) |
Jun 04, 2004 | 11057 | 11128 | 11017 | 11128 | 69,400 | +101.00(+0.92%) |
Jun 03, 2004 | 11276 | 11358 | 10964 | 11027 | 97,600 | -215.30(-1.92%) |
Jun 02, 2004 | 11283 | 11283 | 11185 | 11242 | 69,600 | -54.50(-0.48%) |