Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 5404 | 5404 | 5338 | 5350 | 0 | -70.17(-1.29%) |
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%) |