Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3709 | 3739 | 3707 | 3707 | 95,075,800 | -15.00(-0.40%) |
Oct 28, 2004 | 3700 | 3724 | 3699 | 3722 | 138,210,208 | +43.43(+1.18%) |
Oct 27, 2004 | 3637 | 3680 | 3629 | 3678 | 103,033,600 | +58.91(+1.63%) |
Oct 26, 2004 | 3612 | 3623 | 3601 | 3619 | 78,482,600 | +10.42(+0.29%) |
Oct 25, 2004 | 3636 | 3636 | 3599 | 3609 | 96,339,600 | -78.11(-2.12%) |
Oct 22, 2004 | 3689 | 3712 | 3679 | 3687 | 114,767,000 | -0.36(-0.01%) |
Oct 21, 2004 | 3696 | 3696 | 3652 | 3688 | 138,816,992 | +21.85(+0.60%) |
Oct 20, 2004 | 3663 | 3674 | 3651 | 3666 | 101,065,200 | -34.88(-0.94%) |
Oct 19, 2004 | 3689 | 3723 | 3689 | 3701 | 111,382,200 | +40.75(+1.11%) |
Oct 18, 2004 | 3680 | 3684 | 3653 | 3660 | 75,542,000 | -10.95(-0.30%) |
Oct 15, 2004 | 3648 | 3671 | 3638 | 3671 | 66,952,800 | +5.81(+0.16%) |
Oct 14, 2004 | 3675 | 3685 | 3663 | 3665 | 105,502,200 | -29.37(-0.80%) |
Oct 13, 2004 | 3701 | 3718 | 3686 | 3694 | 104,141,400 | +4.47(+0.12%) |
Oct 12, 2004 | 3720 | 3720 | 3671 | 3690 | 68,239,200 | -37.79(-1.01%) |
Oct 11, 2004 | 3734 | 3735 | 3715 | 3728 | 70,503,600 | -10.23(-0.27%) |
Oct 08, 2004 | 3741 | 3771 | 3717 | 3738 | 0 | -20.83(-0.55%) |
Oct 07, 2004 | 3773 | 3787 | 3750 | 3759 | 0 | -5.89(-0.16%) |
Oct 06, 2004 | 3771 | 3779 | 3750 | 3765 | 0 | -5.65(-0.15%) |
Oct 05, 2004 | 3765 | 3782 | 3752 | 3770 | 0 | +3.18(+0.08%) |
Oct 04, 2004 | 3749 | 3779 | 3749 | 3767 | 0 | +36.90(+0.99%) |
Oct 01, 2004 | 3656 | 3730 | 3656 | 3730 | 0 | +89.55(+2.46%) |
Sep 30, 2004 | 3701 | 3709 | 3634 | 3641 | 0 | -42.06(-1.14%) |
Sep 29, 2004 | 3668 | 3696 | 3668 | 3683 | 0 | +15.20(+0.41%) |
Sep 28, 2004 | 3647 | 3683 | 3644 | 3667 | 0 | +10.54(+0.29%) |
Sep 27, 2004 | 3678 | 3678 | 3646 | 3657 | 0 | -16.58(-0.45%) |
Sep 24, 2004 | 3649 | 3676 | 3645 | 3674 | 0 | +20.41(+0.56%) |
Sep 23, 2004 | 3682 | 3686 | 3642 | 3653 | 0 | -39.01(-1.06%) |
Sep 22, 2004 | 3723 | 3741 | 3690 | 3692 | 0 | -39.03(-1.05%) |
Sep 21, 2004 | 3697 | 3734 | 3695 | 3731 | 0 | +27.45(+0.74%) |
Sep 20, 2004 | 3717 | 3720 | 3685 | 3704 | 0 | -22.53(-0.60%) |
Sep 17, 2004 | 3701 | 3737 | 3685 | 3726 | 0 | +34.54(+0.94%) |
Sep 16, 2004 | 3693 | 3704 | 3677 | 3692 | 0 | -0.17(-0.00%) |
Sep 15, 2004 | 3708 | 3721 | 3686 | 3692 | 0 | -16.18(-0.44%) |
Sep 14, 2004 | 3717 | 3717 | 3699 | 3708 | 0 | -17.37(-0.47%) |
Sep 13, 2004 | 3691 | 3725 | 3691 | 3725 | 0 | +47.79(+1.30%) |
Sep 10, 2004 | 3657 | 3684 | 3656 | 3678 | 0 | +25.59(+0.70%) |
Sep 09, 2004 | 3664 | 3665 | 3636 | 3652 | 0 | -25.53(-0.69%) |
Sep 08, 2004 | 3682 | 3686 | 3671 | 3678 | 0 | -4.59(-0.12%) |
Sep 07, 2004 | 3674 | 3689 | 3664 | 3682 | 0 | +9.11(+0.25%) |
Sep 06, 2004 | 3671 | 3682 | 3664 | 3673 | 0 | +7.09(+0.19%) |
Sep 03, 2004 | 3634 | 3674 | 3625 | 3666 | 0 | +32.56(+0.90%) |
Sep 02, 2004 | 3611 | 3641 | 3601 | 3633 | 0 | +20.15(+0.56%) |
Sep 01, 2004 | 3606 | 3628 | 3601 | 3613 | 0 | +18.95(+0.53%) |
Aug 31, 2004 | 3621 | 3631 | 3584 | 3594 | 0 | -42.43(-1.17%) |
Aug 30, 2004 | 3651 | 3657 | 3632 | 3637 | 0 | -12.53(-0.34%) |
Aug 27, 2004 | 3635 | 3649 | 3623 | 3649 | 0 | +19.40(+0.53%) |
Aug 26, 2004 | 3624 | 3634 | 3615 | 3630 | 0 | +34.58(+0.96%) |
Aug 25, 2004 | 3607 | 3612 | 3586 | 3595 | 0 | +0.88(+0.02%) |
Aug 24, 2004 | 3593 | 3613 | 3585 | 3594 | 0 | +4.69(+0.13%) |
Aug 23, 2004 | 3567 | 3596 | 3555 | 3590 | 0 | +51.67(+1.46%) |
Aug 20, 2004 | 3545 | 3545 | 3511 | 3538 | 0 | -6.40(-0.18%) |
Aug 19, 2004 | 3557 | 3572 | 3534 | 3544 | 0 | +2.94(+0.08%) |
Aug 18, 2004 | 3528 | 3546 | 3511 | 3541 | 0 | +8.35(+0.24%) |
Aug 17, 2004 | 3513 | 3554 | 3507 | 3533 | 0 | +16.45(+0.47%) |
Aug 16, 2004 | 3470 | 3522 | 3452 | 3517 | 0 | +31.84(+0.91%) |
Aug 13, 2004 | 3467 | 3496 | 3461 | 3485 | 0 | -9.39(-0.27%) |
Aug 12, 2004 | 3513 | 3535 | 3477 | 3494 | 0 | -8.72(-0.25%) |
Aug 11, 2004 | 3540 | 3542 | 3477 | 3503 | 0 | -30.11(-0.85%) |
Aug 10, 2004 | 3495 | 3533 | 3495 | 3533 | 0 | +35.76(+1.02%) |
Aug 09, 2004 | 3529 | 3532 | 3482 | 3497 | 0 | -31.34(-0.89%) |
Aug 06, 2004 | 3576 | 3596 | 3526 | 3529 | 0 | -94.34(-2.60%) |
Aug 05, 2004 | 3625 | 3653 | 3623 | 3623 | 0 | +15.40(+0.43%) |
Aug 04, 2004 | 3623 | 3631 | 3593 | 3608 | 0 | -43.22(-1.18%) |
Aug 03, 2004 | 3637 | 3655 | 3627 | 3651 | 0 | +27.01(+0.75%) |