Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10028 | 10028 | 10028 | 10028 | 262,950,000 | +23.00(+0.23%) |
Oct 28, 2004 | 10004 | 10004 | 10004 | 10004 | 254,490,000 | +2.50(+0.02%) |
Oct 27, 2004 | 10002 | 10002 | 10002 | 10002 | 256,200,000 | +113.52(+1.15%) |
Oct 26, 2004 | 9888 | 9888 | 9888 | 9888 | 273,769,984 | +138.49(+1.42%) |
Oct 25, 2004 | 9750 | 9750 | 9750 | 9750 | 233,370,000 | -7.82(-0.08%) |
Oct 22, 2004 | 9758 | 9758 | 9758 | 9758 | 258,220,000 | -107.95(-1.09%) |
Oct 21, 2004 | 9866 | 9866 | 9866 | 9866 | 272,049,984 | -21.17(-0.21%) |
Oct 20, 2004 | 9887 | 9887 | 9887 | 9887 | 272,670,016 | -10.69(-0.11%) |
Oct 19, 2004 | 9898 | 9898 | 9898 | 9898 | 264,220,000 | -58.70(-0.59%) |
Oct 18, 2004 | 9956 | 9956 | 9956 | 9956 | 227,840,000 | +22.94(+0.23%) |
Oct 15, 2004 | 9933 | 9933 | 9933 | 9933 | 317,590,016 | +38.93(+0.39%) |
Oct 14, 2004 | 9894 | 9894 | 9894 | 9894 | 268,649,984 | -107.85(-1.08%) |
Oct 13, 2004 | 10002 | 10002 | 10002 | 10002 | 276,800,000 | -74.90(-0.74%) |
Oct 12, 2004 | 10077 | 10077 | 10077 | 10077 | 215,820,000 | -4.80(-0.05%) |
Oct 11, 2004 | 10082 | 10082 | 10082 | 10082 | 157,180,000 | +26.80(+0.27%) |
Oct 08, 2004 | 10055 | 10055 | 10055 | 10055 | 228,590,000 | -70.20(-0.69%) |
Oct 07, 2004 | 10125 | 10125 | 10125 | 10125 | 275,340,000 | -114.50(-1.12%) |
Oct 06, 2004 | 10240 | 10240 | 10240 | 10240 | 232,020,000 | +62.20(+0.61%) |
Oct 05, 2004 | 10178 | 10178 | 10178 | 10178 | 224,410,000 | -38.80(-0.38%) |
Oct 04, 2004 | 10216 | 10216 | 10216 | 10216 | 253,190,000 | +23.90(+0.23%) |
Oct 01, 2004 | 10193 | 10193 | 10193 | 10193 | 267,550,000 | +112.30(+1.11%) |
Sep 30, 2004 | 10080 | 10080 | 10080 | 10080 | 377,129,984 | -55.90(-0.55%) |
Sep 29, 2004 | 10136 | 10136 | 10136 | 10136 | 218,540,000 | +58.80(+0.58%) |
Sep 28, 2004 | 10077 | 10077 | 10077 | 10077 | 232,170,000 | +88.86(+0.89%) |
Sep 27, 2004 | 9989 | 9989 | 9989 | 9989 | 198,710,000 | -58.66(-0.58%) |
Sep 24, 2004 | 10047 | 10047 | 10047 | 10047 | 204,060,000 | +8.30(+0.08%) |
Sep 23, 2004 | 10039 | 10039 | 10039 | 10039 | 222,620,000 | -70.30(-0.70%) |
Sep 22, 2004 | 10109 | 10109 | 10109 | 10109 | 240,390,000 | -135.70(-1.32%) |
Sep 21, 2004 | 10245 | 10245 | 10245 | 10245 | 223,840,000 | +40.00(+0.39%) |
Sep 20, 2004 | 10205 | 10205 | 10205 | 10205 | 222,360,000 | -79.60(-0.77%) |
Sep 17, 2004 | 10284 | 10284 | 10284 | 10284 | 295,880,000 | +40.00(+0.39%) |
Sep 16, 2004 | 10244 | 10244 | 10244 | 10244 | 173,240,000 | +13.10(+0.13%) |
Sep 15, 2004 | 10231 | 10231 | 10231 | 10231 | 203,740,000 | -86.80(-0.84%) |
Sep 14, 2004 | 10318 | 10318 | 10318 | 10318 | 186,180,000 | +3.40(+0.03%) |
Sep 13, 2004 | 10315 | 10315 | 10315 | 10315 | 203,200,000 | +1.70(+0.02%) |
Sep 10, 2004 | 10313 | 10313 | 10313 | 10313 | 217,580,000 | +24.00(+0.23%) |
Sep 09, 2004 | 10289 | 10289 | 10289 | 10289 | 223,160,000 | -24.30(-0.24%) |
Sep 08, 2004 | 10313 | 10313 | 10313 | 10313 | 222,220,000 | -29.40(-0.28%) |
Sep 07, 2004 | 10343 | 10343 | 10343 | 10343 | 204,530,000 | +82.60(+0.81%) |
Sep 03, 2004 | 10260 | 10260 | 10260 | 10260 | 215,670,000 | -30.10(-0.29%) |
Sep 02, 2004 | 10290 | 10290 | 10290 | 10290 | 181,200,000 | +121.80(+1.20%) |
Sep 01, 2004 | 10168 | 10168 | 10168 | 10168 | 171,950,000 | -5.40(-0.05%) |
Aug 31, 2004 | 10174 | 10174 | 10174 | 10174 | 163,580,000 | +51.40(+0.51%) |
Aug 30, 2004 | 10122 | 10122 | 10122 | 10122 | 114,850,000 | -72.50(-0.71%) |
Aug 27, 2004 | 10195 | 10195 | 10195 | 10195 | 114,580,000 | +21.60(+0.21%) |
Aug 26, 2004 | 10173 | 10173 | 10173 | 10173 | 131,960,000 | -8.30(-0.08%) |
Aug 25, 2004 | 10182 | 10182 | 10182 | 10182 | 172,570,000 | +83.10(+0.82%) |
Aug 24, 2004 | 10099 | 10099 | 10099 | 10099 | 143,050,000 | +25.60(+0.25%) |
Aug 23, 2004 | 10073 | 10073 | 10073 | 10073 | 144,500,000 | -37.10(-0.37%) |
Aug 20, 2004 | 10110 | 10110 | 10110 | 10110 | 209,750,000 | +69.30(+0.69%) |