Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5693 | 5718 | 5673 | 5706 | 0 | +10.37(+0.18%) |
Oct 28, 2004 | 5724 | 5735 | 5690 | 5696 | 0 | +44.59(+0.79%) |
Oct 27, 2004 | 5664 | 5677 | 5598 | 5651 | 0 | -11.91(-0.21%) |
Oct 26, 2004 | 5715 | 5715 | 5656 | 5663 | 0 | -111.79(-1.94%) |
Oct 25, 2004 | 5834 | 5838 | 5768 | 5775 | 2,910,800 | +0.00(+0.00%) |
Oct 22, 2004 | 5834 | 5838 | 5768 | 5775 | 0 | -22.57(-0.39%) |
Oct 21, 2004 | 5765 | 5849 | 5756 | 5797 | 0 | +8.90(+0.15%) |
Oct 20, 2004 | 5790 | 5809 | 5760 | 5788 | 0 | -19.45(-0.33%) |
Oct 19, 2004 | 5816 | 5824 | 5765 | 5808 | 0 | +35.67(+0.62%) |
Oct 18, 2004 | 5848 | 5858 | 5772 | 5772 | 0 | -48.70(-0.84%) |
Oct 15, 2004 | 5818 | 5864 | 5782 | 5821 | 0 | -10.25(-0.18%) |
Oct 14, 2004 | 5924 | 5924 | 5824 | 5831 | 0 | -132.00(-2.21%) |
Oct 13, 2004 | 5994 | 6006 | 5957 | 5963 | 0 | -16.49(-0.28%) |
Oct 12, 2004 | 6073 | 6078 | 5980 | 5980 | 0 | -109.72(-1.80%) |
Oct 11, 2004 | 6079 | 6096 | 6041 | 6089 | 0 | -12.88(-0.21%) |
Oct 08, 2004 | 6083 | 6116 | 6073 | 6102 | 0 | -0.84(-0.01%) |
Oct 07, 2004 | 6116 | 6134 | 6066 | 6103 | 0 | +42.39(+0.70%) |
Oct 06, 2004 | 6093 | 6136 | 6061 | 6061 | 0 | -20.40(-0.34%) |
Oct 05, 2004 | 6088 | 6111 | 6063 | 6081 | 0 | +3.05(+0.05%) |
Oct 04, 2004 | 6021 | 6084 | 6013 | 6078 | 0 | +132.61(+2.23%) |
Oct 01, 2004 | 5869 | 5945 | 5858 | 5945 | 0 | +99.66(+1.70%) |
Sep 30, 2004 | 5864 | 5900 | 5827 | 5846 | 0 | +35.94(+0.62%) |
Sep 29, 2004 | 5844 | 5877 | 5810 | 5810 | 0 | -39.47(-0.67%) |
Sep 28, 2004 | 5872 | 5884 | 5832 | 5849 | 2,714,800 | +0.00(+0.00%) |
Sep 27, 2004 | 5872 | 5884 | 5832 | 5849 | 0 | -42.99(-0.73%) |
Sep 24, 2004 | 5944 | 5944 | 5883 | 5892 | 0 | -45.04(-0.76%) |
Sep 23, 2004 | 5922 | 5938 | 5907 | 5937 | 0 | -32.93(-0.55%) |
Sep 22, 2004 | 5962 | 5970 | 5929 | 5970 | 0 | +20.92(+0.35%) |
Sep 21, 2004 | 5902 | 5949 | 5895 | 5949 | 0 | +84.72(+1.44%) |
Sep 20, 2004 | 5847 | 5892 | 5814 | 5865 | 0 | +46.15(+0.79%) |
Sep 17, 2004 | 5902 | 5902 | 5814 | 5818 | 0 | -72.66(-1.23%) |
Sep 16, 2004 | 5826 | 5895 | 5826 | 5891 | 0 | +19.98(+0.34%) |
Sep 15, 2004 | 5911 | 5930 | 5861 | 5871 | 0 | -48.70(-0.82%) |
Sep 14, 2004 | 5956 | 5970 | 5915 | 5920 | 0 | -8.45(-0.14%) |
Sep 13, 2004 | 5918 | 5942 | 5889 | 5928 | 0 | +82.03(+1.40%) |
Sep 10, 2004 | 5877 | 5899 | 5832 | 5846 | 0 | +3.26(+0.06%) |
Sep 09, 2004 | 5854 | 5860 | 5817 | 5843 | 0 | -3.09(-0.05%) |
Sep 08, 2004 | 5866 | 5887 | 5835 | 5846 | 0 | -0.81(-0.01%) |
Sep 07, 2004 | 5786 | 5847 | 5786 | 5847 | 0 | +70.84(+1.23%) |
Sep 06, 2004 | 5747 | 5785 | 5713 | 5776 | 0 | +14.85(+0.26%) |
Sep 03, 2004 | 5860 | 5880 | 5759 | 5761 | 0 | -91.71(-1.57%) |
Sep 02, 2004 | 5870 | 5872 | 5818 | 5853 | 0 | -5.29(-0.09%) |
Sep 01, 2004 | 5800 | 5866 | 5800 | 5858 | 0 | +92.60(+1.61%) |
Aug 31, 2004 | 5758 | 5865 | 5745 | 5766 | 0 | -23.40(-0.40%) |
Aug 30, 2004 | 5792 | 5819 | 5771 | 5789 | 0 | -8.77(-0.15%) |
Aug 27, 2004 | 5811 | 5838 | 5785 | 5798 | 0 | -15.68(-0.27%) |
Aug 26, 2004 | 5743 | 5831 | 5743 | 5813 | 0 | +152.42(+2.69%) |
Aug 25, 2004 | 5652 | 5674 | 5621 | 5661 | 3,136,800 | +0.00(+0.00%) |
Aug 24, 2004 | 5652 | 5674 | 5621 | 5661 | 3,136,800 | +0.00(+0.00%) |
Aug 23, 2004 | 5652 | 5674 | 5621 | 5661 | 0 | +38.11(+0.68%) |
Aug 20, 2004 | 5601 | 5670 | 5591 | 5623 | 0 | +19.87(+0.35%) |
Aug 19, 2004 | 5491 | 5605 | 5489 | 5603 | 0 | +175.24(+3.23%) |
Aug 18, 2004 | 5349 | 5428 | 5300 | 5428 | 0 | +85.26(+1.60%) |
Aug 17, 2004 | 5384 | 5391 | 5341 | 5342 | 0 | -9.52(-0.18%) |
Aug 16, 2004 | 5381 | 5381 | 5352 | 5352 | 0 | -37.92(-0.70%) |
Aug 13, 2004 | 5333 | 5409 | 5314 | 5390 | 0 | +21.91(+0.41%) |
Aug 12, 2004 | 5350 | 5373 | 5330 | 5368 | 0 | +0.68(+0.01%) |
Aug 11, 2004 | 5438 | 5438 | 5354 | 5367 | 0 | -26.39(-0.49%) |
Aug 10, 2004 | 5408 | 5433 | 5389 | 5394 | 0 | -5.72(-0.11%) |
Aug 09, 2004 | 5332 | 5406 | 5324 | 5399 | 0 | +0.29(+0.01%) |
Aug 06, 2004 | 5372 | 5466 | 5372 | 5399 | 0 | -28.45(-0.52%) |
Aug 05, 2004 | 5335 | 5442 | 5255 | 5428 | 0 | +110.74(+2.08%) |
Aug 04, 2004 | 5338 | 5346 | 5288 | 5317 | 0 | -50.35(-0.94%) |
Aug 03, 2004 | 5358 | 5396 | 5346 | 5367 | 0 | +16.82(+0.31%) |