Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4419 | 4425 | 4398 | 4413 | 1,626,537,088 | -5.60(-0.13%) |
Jul 29, 2004 | 4356 | 4420 | 4356 | 4419 | 1,892,270,848 | +62.40(+1.43%) |
Jul 28, 2004 | 4325 | 4371 | 4325 | 4356 | 1,770,273,536 | +31.40(+0.73%) |
Jul 27, 2004 | 4287 | 4325 | 4287 | 4325 | 1,340,033,920 | +37.90(+0.88%) |
Jul 26, 2004 | 4326 | 4334 | 4283 | 4287 | 1,238,917,760 | +0.00(+0.00%) |
Jul 25, 2004 | 4326 | 4334 | 4283 | 4287 | 1,238,917,760 | -39.30(-0.91%) |
Jul 23, 2004 | 4306 | 4350 | 4306 | 4326 | 1,304,391,424 | +20.00(+0.46%) |
Jul 22, 2004 | 4377 | 4377 | 4306 | 4306 | 1,425,163,648 | -71.00(-1.62%) |
Jul 21, 2004 | 4339 | 4392 | 4339 | 4377 | 2,035,527,552 | +37.90(+0.87%) |
Jul 20, 2004 | 4321 | 4349 | 4298 | 4339 | 1,467,619,072 | +18.30(+0.42%) |
Jul 19, 2004 | 4339 | 4349 | 4321 | 4321 | 1,064,002,880 | +0.00(+0.00%) |
Jul 18, 2004 | 4339 | 4349 | 4321 | 4321 | 1,064,002,880 | -18.10(-0.42%) |
Jul 16, 2004 | 4341 | 4357 | 4328 | 4339 | 1,565,746,560 | -1.50(-0.03%) |
Jul 15, 2004 | 4373 | 4373 | 4341 | 4341 | 1,716,080,768 | -31.90(-0.73%) |
Jul 14, 2004 | 4358 | 4373 | 4324 | 4373 | 1,710,934,016 | +14.90(+0.34%) |
Jul 13, 2004 | 4360 | 4380 | 4353 | 4358 | 1,300,307,072 | -2.30(-0.05%) |
Jul 12, 2004 | 4393 | 4396 | 4354 | 4360 | 1,229,330,688 | +0.00(+0.00%) |
Jul 11, 2004 | 4393 | 4396 | 4354 | 4360 | 1,229,330,688 | -33.20(-0.76%) |
Jul 09, 2004 | 4381 | 4393 | 4357 | 4393 | 1,569,715,840 | +12.10(+0.28%) |
Jul 08, 2004 | 4358 | 4383 | 4324 | 4381 | 1,802,313,216 | +22.70(+0.52%) |
Jul 07, 2004 | 4371 | 4393 | 4355 | 4358 | 1,771,254,656 | -12.30(-0.28%) |
Jul 06, 2004 | 4403 | 4414 | 4365 | 4371 | 1,668,042,112 | -32.60(-0.74%) |
Jul 05, 2004 | 4407 | 4423 | 4403 | 4403 | 921,459,200 | +0.00(+0.00%) |
Jul 04, 2004 | 4407 | 4423 | 4403 | 4403 | 921,459,200 | -4.10(-0.09%) |
Jul 02, 2004 | 4425 | 4431 | 4398 | 4407 | 1,994,022,016 | -17.30(-0.39%) |