Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +0.00(+0.00%) |
Jun 30, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +169.50(+1.40%) |
Jun 29, 2004 | 12168 | 12191 | 12038 | 12116 | 200,208,992 | -78.30(-0.64%) |
Jun 28, 2004 | 12142 | 12230 | 12093 | 12195 | 178,159,200 | +9.10(+0.07%) |
Jun 25, 2004 | 12160 | 12207 | 12071 | 12186 | 226,927,392 | +21.80(+0.18%) |
Jun 24, 2004 | 11924 | 12177 | 11904 | 12164 | 363,437,184 | +313.90(+2.65%) |
Jun 23, 2004 | 11860 | 11920 | 11787 | 11850 | 245,706,592 | +4.20(+0.04%) |
Jun 22, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | +0.00(+0.00%) |
Jun 21, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | -9.90(-0.08%) |
Jun 18, 2004 | 11960 | 11960 | 11790 | 11856 | 346,784,800 | -227.40(-1.88%) |
Jun 17, 2004 | 12136 | 12202 | 12037 | 12083 | 220,752,800 | -78.90(-0.65%) |
Jun 16, 2004 | 12246 | 12260 | 12096 | 12162 | 198,920,000 | +111.10(+0.92%) |
Jun 15, 2004 | 12039 | 12166 | 12002 | 12051 | 242,400,000 | -25.90(-0.21%) |
Jun 14, 2004 | 12430 | 12539 | 12054 | 12077 | 349,841,216 | -319.80(-2.58%) |
Jun 11, 2004 | 12439 | 12441 | 12336 | 12396 | 221,738,592 | -26.50(-0.21%) |
Jun 10, 2004 | 12284 | 12459 | 12236 | 12423 | 350,404,992 | +83.00(+0.67%) |
Jun 09, 2004 | 12356 | 12427 | 12284 | 12340 | 246,996,400 | -4.30(-0.03%) |
Jun 08, 2004 | 12412 | 12463 | 12320 | 12344 | 292,640,000 | +17.40(+0.14%) |
Jun 07, 2004 | 12259 | 12361 | 12234 | 12327 | 346,232,608 | +304.20(+2.53%) |
Jun 04, 2004 | 11966 | 12034 | 11909 | 12023 | 213,511,808 | +92.70(+0.78%) |
Jun 03, 2004 | 12200 | 12236 | 11845 | 11930 | 361,592,608 | -271.90(-2.23%) |
Jun 02, 2004 | 12075 | 12235 | 12064 | 12202 | 227,620,000 | +96.30(+0.80%) |
Jun 01, 2004 | 12172 | 12253 | 12077 | 12106 | 206,990,400 | -92.70(-0.76%) |
May 31, 2004 | 12082 | 12199 | 11991 | 12198 | 231,366,208 | +81.30(+0.67%) |
May 28, 2004 | 12090 | 12222 | 12000 | 12117 | 438,692,608 | +133.00(+1.11%) |
May 27, 2004 | 11905 | 11994 | 11839 | 11984 | 377,546,208 | +320.90(+2.75%) |
May 26, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | -29.60(-0.25%) |
May 25, 2004 | 11617 | 11701 | 11513 | 11693 | 238,825,200 | +29.60(+0.25%) |
May 24, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | +87.00(+0.75%) |
May 21, 2004 | 11350 | 11602 | 11334 | 11576 | 287,205,184 | +236.40(+2.08%) |
May 20, 2004 | 11415 | 11496 | 11236 | 11340 | 368,108,000 | -129.80(-1.13%) |
May 19, 2004 | 11228 | 11478 | 11228 | 11469 | 492,316,992 | +397.00(+3.59%) |
May 18, 2004 | 11033 | 11133 | 10981 | 11072 | 364,107,200 | +104.70(+0.95%) |
May 17, 2004 | 11207 | 11265 | 10918 | 10968 | 424,576,800 | -309.20(-2.74%) |
May 14, 2004 | 11422 | 11451 | 11246 | 11277 | 279,508,000 | -120.00(-1.05%) |
May 13, 2004 | 11498 | 11536 | 11354 | 11397 | 299,156,000 | -131.30(-1.14%) |
May 12, 2004 | 11591 | 11662 | 11495 | 11528 | 411,966,784 | +20.10(+0.17%) |
May 11, 2004 | 11421 | 11530 | 11332 | 11508 | 334,629,792 | +22.60(+0.20%) |
May 10, 2004 | 11704 | 11704 | 11449 | 11486 | 454,126,592 | -425.30(-3.57%) |
May 07, 2004 | 11903 | 11955 | 11835 | 11911 | 246,272,400 | -99.50(-0.83%) |
May 06, 2004 | 11986 | 12129 | 11955 | 12010 | 289,667,392 | +59.80(+0.50%) |
May 05, 2004 | 12115 | 12115 | 11860 | 11950 | 324,809,408 | -147.80(-1.22%) |
May 04, 2004 | 11989 | 12154 | 11989 | 12098 | 343,117,408 | +147.70(+1.24%) |