Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 5645 | 5670 | 5623 | 5626 | 49,599,000 | +6.60(+0.12%) |
Jun 30, 2004 | 5684 | 5693 | 5619 | 5619 | 64,744,000 | -69.20(-1.22%) |
Jun 29, 2004 | 5690 | 5695 | 5660 | 5688 | 42,857,400 | -18.00(-0.32%) |
Jun 28, 2004 | 5677 | 5719 | 5667 | 5706 | 55,684,000 | +24.80(+0.44%) |
Jun 25, 2004 | 5661 | 5689 | 5658 | 5682 | 52,692,400 | +7.00(+0.12%) |
Jun 24, 2004 | 5682 | 5694 | 5656 | 5674 | 46,469,000 | +20.60(+0.36%) |
Jun 23, 2004 | 5670 | 5688 | 5644 | 5654 | 41,000,800 | -4.50(-0.08%) |
Jun 22, 2004 | 5696 | 5707 | 5651 | 5658 | 49,742,800 | -58.10(-1.02%) |
Jun 21, 2004 | 5710 | 5734 | 5703 | 5716 | 27,227,400 | +22.60(+0.40%) |
Jun 18, 2004 | 5685 | 5707 | 5676 | 5694 | 147,487,200 | -12.30(-0.22%) |
Jun 17, 2004 | 5701 | 5729 | 5691 | 5706 | 37,237,600 | -3.80(-0.07%) |
Jun 16, 2004 | 5679 | 5712 | 5666 | 5710 | 46,208,400 | +38.30(+0.68%) |
Jun 15, 2004 | 5628 | 5686 | 5618 | 5672 | 51,416,800 | +38.10(+0.68%) |
Jun 14, 2004 | 5674 | 5682 | 5599 | 5634 | 68,264,800 | -56.40(-0.99%) |
Jun 11, 2004 | 5675 | 5703 | 5669 | 5690 | 24,207,600 | +9.50(+0.17%) |
Jun 10, 2004 | 5702 | 5703 | 5666 | 5680 | 38,270,000 | -34.70(-0.61%) |
Jun 09, 2004 | 5743 | 5752 | 5710 | 5715 | 37,861,800 | -18.30(-0.32%) |
Jun 08, 2004 | 5753 | 5754 | 5706 | 5734 | 41,794,000 | -10.70(-0.19%) |
Jun 07, 2004 | 5723 | 5756 | 5722 | 5744 | 42,722,200 | +55.80(+0.98%) |
Jun 04, 2004 | 5646 | 5696 | 5643 | 5688 | 49,576,200 | +27.90(+0.49%) |
Jun 03, 2004 | 5623 | 5663 | 5618 | 5660 | 39,720,000 | +28.80(+0.51%) |
Jun 02, 2004 | 5606 | 5661 | 5603 | 5632 | 43,475,600 | +42.20(+0.75%) |