Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4643 | 4649 | 4624 | 4624 | 1,613,208,448 | -18.60(-0.40%) |
Oct 28, 2004 | 4630 | 4663 | 4620 | 4643 | 1,993,843,456 | +12.70(+0.27%) |
Oct 27, 2004 | 4583 | 4631 | 4583 | 4630 | 1,593,025,280 | +46.70(+1.02%) |
Oct 26, 2004 | 4564 | 4585 | 4562 | 4583 | 1,552,012,288 | +18.80(+0.41%) |
Oct 25, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | +0.00(+0.00%) |
Oct 24, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | -50.80(-1.10%) |
Oct 22, 2004 | 4617 | 4642 | 4614 | 4615 | 1,386,186,240 | -2.00(-0.04%) |
Oct 21, 2004 | 4616 | 4642 | 4592 | 4617 | 1,569,810,688 | +1.00(+0.02%) |
Oct 20, 2004 | 4655 | 4655 | 4599 | 4616 | 1,870,343,168 | -38.80(-0.83%) |
Oct 19, 2004 | 4627 | 4676 | 4627 | 4655 | 1,758,184,448 | +28.60(+0.62%) |
Oct 18, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +0.00(+0.00%) |
Oct 17, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +3.90(+0.08%) |
Oct 15, 2004 | 4629 | 4630 | 4606 | 4623 | 1,593,281,408 | -6.70(-0.14%) |
Oct 14, 2004 | 4635 | 4642 | 4617 | 4629 | 1,569,942,144 | -5.40(-0.12%) |
Oct 13, 2004 | 4648 | 4676 | 4633 | 4635 | 1,460,645,504 | -13.10(-0.28%) |
Oct 12, 2004 | 4686 | 4689 | 4634 | 4648 | 1,427,827,968 | -37.60(-0.80%) |
Oct 11, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | +0.00(+0.00%) |
Oct 10, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | -13.40(-0.29%) |
Oct 08, 2004 | 4699 | 4724 | 4680 | 4699 | 1,315,451,776 | +0.20(+0.00%) |
Oct 07, 2004 | 4706 | 4733 | 4686 | 4699 | 1,637,227,648 | -7.60(-0.16%) |
Oct 06, 2004 | 4707 | 4713 | 4689 | 4706 | 1,589,562,240 | -0.80(-0.02%) |
Oct 05, 2004 | 4682 | 4715 | 4675 | 4707 | 1,486,362,624 | +25.30(+0.54%) |
Oct 04, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +0.00(+0.00%) |
Oct 03, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +22.10(+0.47%) |
Oct 01, 2004 | 4571 | 4664 | 4571 | 4660 | 1,672,040,704 | +88.90(+1.94%) |
Sep 30, 2004 | 4588 | 4608 | 4569 | 4571 | 2,146,245,376 | -17.30(-0.38%) |
Sep 29, 2004 | 4567 | 4601 | 4567 | 4588 | 1,593,831,936 | +20.80(+0.46%) |
Sep 28, 2004 | 4541 | 4576 | 4528 | 4567 | 1,742,991,744 | +26.10(+0.57%) |
Sep 27, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | +0.00(+0.00%) |
Sep 26, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | -36.90(-0.81%) |
Sep 24, 2004 | 4568 | 4582 | 4557 | 4578 | 1,478,592,128 | +9.80(+0.21%) |
Sep 23, 2004 | 4592 | 4599 | 4561 | 4568 | 1,604,367,104 | -24.00(-0.52%) |
Sep 22, 2004 | 4608 | 4631 | 4592 | 4592 | 1,883,187,200 | -16.10(-0.35%) |
Sep 21, 2004 | 4580 | 4616 | 4579 | 4608 | 1,909,220,352 | +28.90(+0.63%) |
Sep 20, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | +0.00(+0.00%) |
Sep 19, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | -11.50(-0.25%) |
Sep 17, 2004 | 4556 | 4602 | 4544 | 4591 | 1,847,019,392 | +34.50(+0.76%) |
Sep 16, 2004 | 4548 | 4564 | 4545 | 4556 | 1,651,856,384 | +8.00(+0.18%) |
Sep 15, 2004 | 4546 | 4575 | 4542 | 4548 | 1,923,330,816 | +2.90(+0.06%) |
Sep 14, 2004 | 4558 | 4562 | 4539 | 4546 | 1,671,890,432 | -12.90(-0.28%) |
Sep 13, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +0.00(+0.00%) |
Sep 12, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +13.50(+0.30%) |
Sep 10, 2004 | 4538 | 4565 | 4538 | 4545 | 1,651,858,560 | +7.00(+0.15%) |
Sep 09, 2004 | 4558 | 4558 | 4530 | 4538 | 2,102,844,416 | -20.40(-0.45%) |
Sep 08, 2004 | 4566 | 4574 | 4554 | 4558 | 1,435,615,232 | -7.20(-0.16%) |
Sep 07, 2004 | 4564 | 4572 | 4547 | 4566 | 1,356,678,144 | +1.80(+0.04%) |
Sep 06, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +0.00(+0.00%) |
Sep 05, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +13.00(+0.29%) |
Sep 03, 2004 | 4519 | 4553 | 4508 | 4551 | 1,441,421,056 | +32.20(+0.71%) |
Sep 02, 2004 | 4502 | 4532 | 4488 | 4519 | 1,553,026,048 | +16.50(+0.37%) |
Sep 01, 2004 | 4459 | 4502 | 4459 | 4502 | 1,488,276,096 | +42.80(+0.96%) |
Aug 31, 2004 | 4490 | 4490 | 4459 | 4459 | 1,476,492,800 | -30.80(-0.69%) |
Aug 30, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 29, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4454 | 4490 | 4454 | 4490 | 1,196,499,456 | +36.20(+0.81%) |
Aug 26, 2004 | 4412 | 4454 | 4412 | 4454 | 1,278,084,864 | +42.30(+0.96%) |
Aug 25, 2004 | 4408 | 4419 | 4400 | 4412 | 1,305,105,280 | +4.10(+0.09%) |
Aug 24, 2004 | 4405 | 4421 | 4402 | 4408 | 1,218,989,824 | +2.20(+0.05%) |
Aug 23, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +0.00(+0.00%) |
Aug 22, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +36.10(+0.83%) |
Aug 20, 2004 | 4363 | 4373 | 4350 | 4369 | 928,080,512 | +6.60(+0.15%) |
Aug 19, 2004 | 4355 | 4381 | 4353 | 4363 | 1,228,037,888 | +7.30(+0.17%) |
Aug 18, 2004 | 4359 | 4360 | 4332 | 4355 | 1,216,893,056 | -3.40(-0.08%) |
Aug 17, 2004 | 4350 | 4374 | 4339 | 4359 | 1,431,195,136 | +8.50(+0.20%) |
Aug 16, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +0.00(+0.00%) |
Aug 15, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +48.70(+1.13%) |
Aug 13, 2004 | 4328 | 4334 | 4297 | 4302 | 1,171,800,064 | -26.60(-0.61%) |
Aug 12, 2004 | 4312 | 4343 | 4312 | 4328 | 1,357,345,792 | +15.90(+0.37%) |
Aug 11, 2004 | 4351 | 4357 | 4290 | 4312 | 1,198,478,080 | -38.70(-0.89%) |
Aug 10, 2004 | 4314 | 4351 | 4313 | 4351 | 1,300,676,736 | +36.50(+0.85%) |
Aug 09, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | +0.00(+0.00%) |
Aug 08, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | -23.50(-0.54%) |
Aug 06, 2004 | 4413 | 4413 | 4338 | 4338 | 2,016,712,960 | -75.50(-1.71%) |
Aug 05, 2004 | 4408 | 4432 | 4408 | 4413 | 1,628,680,192 | +5.30(+0.12%) |
Aug 04, 2004 | 4430 | 4430 | 4377 | 4408 | 1,711,210,240 | -21.60(-0.49%) |
Aug 03, 2004 | 4416 | 4430 | 4408 | 4430 | 1,598,217,856 | +14.00(+0.32%) |
Aug 02, 2004 | 4413 | 4420 | 4391 | 4416 | 1,514,345,600 | +0.00(+0.00%) |