Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10870 | 10928 | 10824 | 10824 | 73,800 | +37.50(+0.35%) |
Sep 29, 2004 | 10874 | 10874 | 10770 | 10786 | 66,800 | -29.50(-0.27%) |
Sep 28, 2004 | 10806 | 10822 | 10738 | 10816 | 66,000 | -43.70(-0.40%) |
Sep 27, 2004 | 10863 | 10888 | 10783 | 10859 | 56,400 | -35.90(-0.33%) |
Sep 24, 2004 | 10934 | 10934 | 10826 | 10895 | 75,400 | -124.20(-1.13%) |
Sep 23, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | +0.00(+0.00%) |
Sep 22, 2004 | 11111 | 11136 | 10964 | 11019 | 73,000 | -61.50(-0.56%) |
Sep 21, 2004 | 11148 | 11151 | 11060 | 11081 | 78,800 | -1.60(-0.01%) |
Sep 20, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | +0.00(+0.00%) |
Sep 17, 2004 | 11132 | 11146 | 11046 | 11082 | 75,800 | -56.90(-0.51%) |
Sep 16, 2004 | 11093 | 11178 | 11090 | 11139 | 76,000 | -19.20(-0.17%) |
Sep 15, 2004 | 11279 | 11286 | 11159 | 11159 | 96,800 | -137.00(-1.21%) |
Sep 14, 2004 | 11313 | 11352 | 11274 | 11296 | 92,200 | +42.50(+0.38%) |
Sep 13, 2004 | 11140 | 11258 | 11131 | 11253 | 86,200 | +169.90(+1.53%) |
Sep 10, 2004 | 11090 | 11090 | 10960 | 11083 | 168,400 | -87.80(-0.79%) |
Sep 09, 2004 | 11276 | 11330 | 11146 | 11171 | 104,000 | -108.20(-0.96%) |
Sep 08, 2004 | 11345 | 11358 | 11270 | 11279 | 89,200 | -19.70(-0.17%) |
Sep 07, 2004 | 11275 | 11312 | 11227 | 11299 | 3,200 | +54.50(+0.48%) |
Sep 06, 2004 | 11087 | 11270 | 11057 | 11244 | 94,400 | +221.90(+2.01%) |
Sep 03, 2004 | 11182 | 11187 | 11013 | 11022 | 75,000 | -130.30(-1.17%) |
Sep 02, 2004 | 11179 | 11190 | 11098 | 11153 | 62,000 | +25.50(+0.23%) |
Sep 01, 2004 | 11105 | 11169 | 11102 | 11127 | 66,000 | +45.50(+0.41%) |
Aug 31, 2004 | 11119 | 11154 | 11042 | 11082 | 66,200 | -102.70(-0.92%) |
Aug 30, 2004 | 11181 | 11226 | 11129 | 11184 | 61,000 | -25.10(-0.22%) |
Aug 27, 2004 | 11148 | 11210 | 11108 | 11210 | 58,200 | +80.30(+0.72%) |
Aug 26, 2004 | 11196 | 11226 | 11102 | 11129 | 105,200 | -0.70(-0.01%) |
Aug 25, 2004 | 10960 | 11144 | 10934 | 11130 | 84,800 | +144.70(+1.32%) |
Aug 24, 2004 | 10979 | 11016 | 10897 | 10985 | 60,800 | +24.30(+0.22%) |
Aug 23, 2004 | 10962 | 11008 | 10948 | 10961 | 61,600 | +71.90(+0.66%) |
Aug 20, 2004 | 10859 | 10939 | 10837 | 10889 | 67,000 | -14.40(-0.13%) |
Aug 19, 2004 | 10862 | 10909 | 10831 | 10904 | 63,400 | +129.20(+1.20%) |
Aug 18, 2004 | 10725 | 10774 | 10659 | 10774 | 51,600 | +48.30(+0.45%) |
Aug 17, 2004 | 10772 | 10803 | 10706 | 10726 | 52,600 | +38.20(+0.36%) |
Aug 16, 2004 | 10729 | 10730 | 10546 | 10688 | 59,800 | -69.40(-0.65%) |
Aug 13, 2004 | 10902 | 10904 | 10757 | 10757 | 65,600 | -270.90(-2.46%) |
Aug 12, 2004 | 11005 | 11092 | 11005 | 11028 | 54,200 | -21.40(-0.19%) |
Aug 11, 2004 | 11050 | 11076 | 10997 | 11050 | 66,600 | +96.00(+0.88%) |
Aug 10, 2004 | 10850 | 10972 | 10850 | 10954 | 67,200 | +44.80(+0.41%) |
Aug 09, 2004 | 10828 | 10916 | 10737 | 10909 | 70,200 | -63.90(-0.58%) |
Aug 06, 2004 | 10945 | 10974 | 10895 | 10973 | 78,000 | -88.30(-0.80%) |
Aug 05, 2004 | 11060 | 11105 | 10981 | 11061 | 74,200 | +50.90(+0.46%) |
Aug 04, 2004 | 11078 | 11085 | 10889 | 11010 | 78,000 | -130.60(-1.17%) |
Aug 03, 2004 | 11230 | 11259 | 11102 | 11141 | 70,600 | -81.60(-0.73%) |
Aug 02, 2004 | 11274 | 11280 | 11162 | 11222 | 64,600 | -103.60(-0.91%) |
Jul 30, 2004 | 11211 | 11326 | 11210 | 11326 | 71,600 | +209.00(+1.88%) |
Jul 29, 2004 | 11187 | 11189 | 11019 | 11117 | 67,800 | -87.60(-0.78%) |
Jul 28, 2004 | 11134 | 11236 | 11133 | 11204 | 66,600 | +172.90(+1.57%) |
Jul 27, 2004 | 11126 | 11181 | 11028 | 11032 | 69,800 | -128.00(-1.15%) |
Jul 26, 2004 | 11100 | 11160 | 11066 | 11160 | 52,400 | -27.80(-0.25%) |
Jul 23, 2004 | 11264 | 11264 | 11170 | 11187 | 61,800 | -97.70(-0.87%) |
Jul 22, 2004 | 11311 | 11311 | 11228 | 11285 | 51,400 | -148.90(-1.30%) |
Jul 21, 2004 | 11335 | 11434 | 11327 | 11434 | 60,400 | +175.50(+1.56%) |
Jul 20, 2004 | 11318 | 11318 | 11192 | 11258 | 64,400 | -177.60(-1.55%) |
Jul 19, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +0.00(+0.00%) |
Jul 16, 2004 | 11328 | 11475 | 11243 | 11436 | 79,200 | +26.90(+0.24%) |
Jul 15, 2004 | 11413 | 11440 | 11316 | 11409 | 75,800 | +52.40(+0.46%) |
Jul 14, 2004 | 11663 | 11664 | 11357 | 11357 | 91,600 | -251.90(-2.17%) |
Jul 13, 2004 | 11544 | 11609 | 11501 | 11609 | 65,800 | +26.30(+0.23%) |
Jul 12, 2004 | 11533 | 11599 | 11474 | 11582 | 62,600 | +158.80(+1.39%) |
Jul 09, 2004 | 11283 | 11450 | 11283 | 11424 | 68,800 | +101.30(+0.89%) |
Jul 08, 2004 | 11373 | 11411 | 11280 | 11322 | 61,600 | -62.70(-0.55%) |
Jul 07, 2004 | 11360 | 11429 | 11251 | 11385 | 70,400 | -90.40(-0.79%) |
Jul 06, 2004 | 11536 | 11607 | 11475 | 11475 | 56,200 | -66.40(-0.58%) |
Jul 05, 2004 | 11623 | 11649 | 11512 | 11542 | 52,400 | -179.80(-1.53%) |
Jul 02, 2004 | 11782 | 11782 | 11693 | 11722 | 57,800 | -174.50(-1.47%) |