Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5415 | 5450 | 5405 | 5421 | 0 | +70.91(+1.33%) |
Jul 29, 2004 | 5378 | 5399 | 5350 | 5350 | 0 | -33.91(-0.63%) |
Jul 28, 2004 | 5432 | 5445 | 5376 | 5384 | 0 | -15.04(-0.28%) |
Jul 27, 2004 | 5336 | 5430 | 5280 | 5399 | 0 | +66.90(+1.25%) |
Jul 26, 2004 | 5319 | 5337 | 5297 | 5332 | 0 | -42.14(-0.78%) |
Jul 23, 2004 | 5372 | 5428 | 5360 | 5374 | 0 | -14.11(-0.26%) |
Jul 22, 2004 | 5302 | 5396 | 5285 | 5388 | 0 | -21.17(-0.39%) |
Jul 21, 2004 | 5388 | 5441 | 5362 | 5409 | 0 | +83.45(+1.57%) |
Jul 20, 2004 | 5454 | 5477 | 5315 | 5326 | 0 | -163.42(-2.98%) |
Jul 19, 2004 | 5484 | 5528 | 5433 | 5489 | 0 | -13.04(-0.24%) |
Jul 16, 2004 | 5502 | 5577 | 5502 | 5502 | 0 | -40.66(-0.73%) |
Jul 15, 2004 | 5596 | 5612 | 5506 | 5543 | 0 | -80.85(-1.44%) |
Jul 14, 2004 | 5695 | 5699 | 5624 | 5624 | 0 | -61.92(-1.09%) |
Jul 13, 2004 | 5718 | 5721 | 5684 | 5686 | 0 | -73.17(-1.27%) |
Jul 12, 2004 | 5802 | 5805 | 5751 | 5759 | 0 | -18.98(-0.33%) |
Jul 09, 2004 | 5737 | 5780 | 5695 | 5778 | 0 | +64.33(+1.13%) |
Jul 08, 2004 | 5744 | 5781 | 5710 | 5713 | 0 | -14.39(-0.25%) |
Jul 07, 2004 | 5644 | 5745 | 5644 | 5728 | 0 | -5.79(-0.10%) |
Jul 06, 2004 | 5675 | 5734 | 5657 | 5734 | 0 | +73.79(+1.30%) |
Jul 05, 2004 | 5688 | 5707 | 5628 | 5660 | 0 | -86.92(-1.51%) |
Jul 02, 2004 | 5738 | 5776 | 5717 | 5747 | 0 | -90.21(-1.55%) |
Jul 01, 2004 | 5850 | 5871 | 5811 | 5837 | 0 | -2.53(-0.04%) |
Jun 30, 2004 | 5801 | 5851 | 5791 | 5839 | 0 | +97.92(+1.71%) |
Jun 29, 2004 | 5673 | 5742 | 5652 | 5742 | 0 | +31.68(+0.55%) |
Jun 28, 2004 | 5807 | 5807 | 5681 | 5710 | 0 | -92.71(-1.60%) |
Jun 25, 2004 | 5767 | 5828 | 5754 | 5803 | 0 | +23.46(+0.41%) |
Jun 24, 2004 | 5766 | 5800 | 5720 | 5779 | 0 | +49.79(+0.87%) |
Jun 23, 2004 | 5592 | 5758 | 5592 | 5729 | 0 | +172.76(+3.11%) |
Jun 22, 2004 | 5667 | 5667 | 5542 | 5557 | 2,546,800 | +0.00(+0.00%) |
Jun 21, 2004 | 5667 | 5667 | 5542 | 5557 | 0 | -12.75(-0.23%) |
Jun 18, 2004 | 5629 | 5632 | 5551 | 5569 | 0 | -95.06(-1.68%) |
Jun 17, 2004 | 5558 | 5710 | 5558 | 5664 | 0 | +104.19(+1.87%) |
Jun 16, 2004 | 5722 | 5722 | 5527 | 5560 | 0 | -86.33(-1.53%) |
Jun 15, 2004 | 5546 | 5646 | 5514 | 5646 | 0 | +72.41(+1.30%) |
Jun 14, 2004 | 5753 | 5783 | 5561 | 5574 | 0 | -160.99(-2.81%) |
Jun 11, 2004 | 5807 | 5828 | 5728 | 5735 | 0 | -132.44(-2.26%) |
Jun 10, 2004 | 5916 | 5939 | 5834 | 5868 | 0 | -98.19(-1.65%) |
Jun 09, 2004 | 5972 | 6010 | 5949 | 5966 | 0 | -21.06(-0.35%) |
Jun 08, 2004 | 6005 | 6010 | 5938 | 5987 | 0 | +50.94(+0.86%) |
Jun 07, 2004 | 5803 | 5938 | 5794 | 5936 | 0 | +210.93(+3.68%) |
Jun 04, 2004 | 5667 | 5734 | 5630 | 5725 | 0 | +53.44(+0.94%) |
Jun 03, 2004 | 5906 | 5920 | 5671 | 5671 | 0 | -204.22(-3.48%) |
Jun 02, 2004 | 5908 | 5946 | 5875 | 5876 | 0 | -110.53(-1.85%) |
Jun 01, 2004 | 5991 | 6000 | 5895 | 5986 | 0 | +8.36(+0.14%) |
May 31, 2004 | 6106 | 6106 | 5978 | 5978 | 0 | -159.42(-2.60%) |
May 28, 2004 | 6087 | 6137 | 6036 | 6137 | 0 | +104.21(+1.73%) |
May 27, 2004 | 6069 | 6075 | 6001 | 6033 | 0 | +5.78(+0.10%) |
May 26, 2004 | 6099 | 6116 | 6027 | 6027 | 0 | +68.89(+1.16%) |
May 25, 2004 | 5917 | 6021 | 5917 | 5958 | 0 | +16.30(+0.27%) |
May 24, 2004 | 5927 | 6022 | 5874 | 5942 | 0 | -22.86(-0.38%) |
May 21, 2004 | 5836 | 5993 | 5806 | 5965 | 0 | +149.61(+2.57%) |
May 20, 2004 | 5780 | 5926 | 5728 | 5815 | 0 | -45.25(-0.77%) |
May 19, 2004 | 5690 | 5862 | 5685 | 5861 | 0 | +302.90(+5.45%) |
May 18, 2004 | 5501 | 5613 | 5461 | 5558 | 0 | +74.72(+1.36%) |
May 17, 2004 | 5633 | 5633 | 5451 | 5483 | 0 | -294.36(-5.10%) |
May 14, 2004 | 5930 | 5935 | 5777 | 5777 | 0 | -140.77(-2.38%) |
May 13, 2004 | 5929 | 5971 | 5879 | 5918 | 0 | -40.70(-0.68%) |
May 12, 2004 | 5971 | 6027 | 5951 | 5959 | 0 | +72.43(+1.23%) |
May 11, 2004 | 5856 | 5891 | 5704 | 5886 | 0 | +61.31(+1.05%) |
May 10, 2004 | 5930 | 5930 | 5804 | 5825 | 0 | -215.21(-3.56%) |
May 07, 2004 | 5893 | 6040 | 5890 | 6040 | 0 | +130.47(+2.21%) |
May 06, 2004 | 5941 | 6000 | 5819 | 5910 | 0 | +55.56(+0.95%) |
May 05, 2004 | 6191 | 6191 | 5854 | 5854 | 0 | -333.92(-5.40%) |
May 04, 2004 | 6110 | 6192 | 6068 | 6188 | 0 | +158.38(+2.63%) |