Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10805 | 10805 | 10719 | 10771 | 89,000 | -81.70(-0.75%) |
Oct 28, 2004 | 10809 | 10895 | 10798 | 10853 | 93,000 | +161.10(+1.51%) |
Oct 27, 2004 | 10741 | 10777 | 10657 | 10692 | 70,600 | +19.50(+0.18%) |
Oct 26, 2004 | 10652 | 10684 | 10627 | 10672 | 62,600 | +13.30(+0.12%) |
Oct 25, 2004 | 10719 | 10719 | 10575 | 10659 | 72,600 | -197.90(-1.82%) |
Oct 22, 2004 | 10849 | 10892 | 10811 | 10857 | 78,800 | +67.90(+0.63%) |
Oct 21, 2004 | 10882 | 10901 | 10753 | 10789 | 78,000 | -93.00(-0.85%) |
Oct 20, 2004 | 10992 | 10992 | 10854 | 10882 | 88,000 | -182.70(-1.65%) |
Oct 19, 2004 | 11028 | 11107 | 11024 | 11065 | 65,200 | +99.30(+0.91%) |
Oct 18, 2004 | 11022 | 11022 | 10914 | 10966 | 59,800 | -17.40(-0.16%) |
Oct 15, 2004 | 10960 | 11016 | 10913 | 10983 | 83,600 | -51.30(-0.46%) |
Oct 14, 2004 | 11151 | 11151 | 11033 | 11034 | 99,200 | -161.70(-1.44%) |
Oct 13, 2004 | 11236 | 11307 | 11196 | 11196 | 63,600 | -5.80(-0.05%) |
Oct 12, 2004 | 11295 | 11321 | 11182 | 11202 | 74,200 | -147.50(-1.30%) |
Oct 11, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | +0.00(+0.00%) |
Oct 08, 2004 | 11311 | 11370 | 11303 | 11349 | 80,200 | -5.30(-0.05%) |
Oct 07, 2004 | 11399 | 11410 | 11337 | 11355 | 80,000 | -30.80(-0.27%) |
Oct 06, 2004 | 11222 | 11408 | 11218 | 11385 | 93,600 | +103.60(+0.92%) |
Oct 05, 2004 | 11257 | 11305 | 11242 | 11282 | 78,000 | +2.20(+0.02%) |
Oct 04, 2004 | 11112 | 11283 | 11105 | 11280 | 94,400 | +294.40(+2.68%) |
Oct 01, 2004 | 10893 | 10987 | 10893 | 10985 | 84,400 | +161.60(+1.49%) |
Sep 30, 2004 | 10870 | 10928 | 10824 | 10824 | 73,800 | +37.50(+0.35%) |
Sep 29, 2004 | 10874 | 10874 | 10770 | 10786 | 66,800 | -29.50(-0.27%) |
Sep 28, 2004 | 10806 | 10822 | 10738 | 10816 | 66,000 | -43.70(-0.40%) |
Sep 27, 2004 | 10863 | 10888 | 10783 | 10859 | 56,400 | -35.90(-0.33%) |
Sep 24, 2004 | 10934 | 10934 | 10826 | 10895 | 75,400 | -124.20(-1.13%) |
Sep 23, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | +0.00(+0.00%) |
Sep 22, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | -61.50(-0.56%) |
Sep 21, 2004 | 11148 | 11151 | 11060 | 11081 | 78,800 | -1.60(-0.01%) |
Sep 20, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | +0.00(+0.00%) |
Sep 17, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | -56.90(-0.51%) |
Sep 16, 2004 | 11093 | 11178 | 11090 | 11139 | 76,000 | -19.20(-0.17%) |
Sep 15, 2004 | 11279 | 11286 | 11159 | 11159 | 96,800 | -137.00(-1.21%) |
Sep 14, 2004 | 11313 | 11352 | 11274 | 11296 | 92,200 | +42.50(+0.38%) |
Sep 13, 2004 | 11140 | 11258 | 11131 | 11253 | 86,200 | +169.90(+1.53%) |
Sep 10, 2004 | 11090 | 11090 | 10960 | 11083 | 168,400 | -87.80(-0.79%) |
Sep 09, 2004 | 11276 | 11330 | 11146 | 11171 | 104,000 | -108.20(-0.96%) |
Sep 08, 2004 | 11345 | 11358 | 11270 | 11279 | 89,200 | -19.70(-0.17%) |
Sep 07, 2004 | 11275 | 11312 | 11227 | 11299 | 3,200 | +54.50(+0.48%) |
Sep 06, 2004 | 11087 | 11270 | 11057 | 11244 | 94,400 | +221.90(+2.01%) |
Sep 03, 2004 | 11182 | 11187 | 11013 | 11022 | 75,000 | -130.30(-1.17%) |
Sep 02, 2004 | 11179 | 11190 | 11098 | 11153 | 62,000 | +25.50(+0.23%) |
Sep 01, 2004 | 11105 | 11169 | 11102 | 11127 | 66,000 | +45.50(+0.41%) |
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%) |