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%) |
Jul 01, 2004 | 4464 | 4488 | 4425 | 4425 | 2,145,614,336 | -39.40(-0.88%) |
Jun 30, 2004 | 4512 | 4513 | 4464 | 4464 | 1,924,184,448 | -48.30(-1.07%) |
Jun 29, 2004 | 4519 | 4519 | 4492 | 4512 | 1,564,952,064 | -6.30(-0.14%) |
Jun 28, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +0.00(+0.00%) |
Jun 27, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +24.60(+0.55%) |
Jun 25, 2004 | 4503 | 4504 | 4485 | 4494 | 1,810,601,216 | -9.10(-0.20%) |
Jun 24, 2004 | 4487 | 4517 | 4487 | 4503 | 1,994,237,568 | +16.50(+0.37%) |
Jun 23, 2004 | 4468 | 4498 | 4468 | 4487 | 1,657,255,040 | +18.20(+0.41%) |
Jun 22, 2004 | 4502 | 4502 | 4460 | 4468 | 1,703,366,144 | -33.70(-0.75%) |
Jun 21, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | +0.00(+0.00%) |
Jun 20, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | -3.60(-0.08%) |
Jun 18, 2004 | 4493 | 4510 | 4474 | 4506 | 1,630,059,136 | +12.50(+0.28%) |
Jun 17, 2004 | 4491 | 4505 | 4482 | 4493 | 1,536,238,976 | +2.20(+0.05%) |
Jun 16, 2004 | 4459 | 4508 | 4455 | 4491 | 1,782,402,432 | +32.50(+0.73%) |
Jun 15, 2004 | 4433 | 4462 | 4433 | 4459 | 1,241,182,464 | +25.40(+0.57%) |
Jun 14, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | +0.00(+0.00%) |
Jun 13, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | -50.80(-1.13%) |
Jun 11, 2004 | 4486 | 4492 | 4463 | 4484 | 828,561,728 | -2.10(-0.05%) |
Jun 10, 2004 | 4490 | 4494 | 4476 | 4486 | 1,693,166,336 | -3.40(-0.08%) |
Jun 09, 2004 | 4505 | 4514 | 4481 | 4490 | 1,498,976,640 | -15.30(-0.34%) |
Jun 08, 2004 | 4492 | 4515 | 4487 | 4505 | 1,330,567,936 | +13.20(+0.29%) |
Jun 07, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +0.00(+0.00%) |
Jun 06, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +37.10(+0.83%) |
Jun 04, 2004 | 4435 | 4457 | 4428 | 4454 | 1,542,900,736 | +19.10(+0.43%) |
Jun 03, 2004 | 4423 | 4435 | 4401 | 4435 | 1,712,868,992 | +12.60(+0.28%) |
Jun 02, 2004 | 4423 | 4462 | 4423 | 4423 | 1,672,706,048 | +0.10(+0.00%) |
Jun 01, 2004 | 4431 | 4448 | 4411 | 4423 | 1,343,639,552 | -8.00(-0.18%) |
May 31, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 30, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4454 | 4471 | 4423 | 4431 | 1,807,367,936 | -22.90(-0.51%) |
May 27, 2004 | 4438 | 4470 | 4429 | 4454 | 1,823,057,152 | +15.30(+0.34%) |
May 26, 2004 | 4418 | 4461 | 4415 | 4438 | 1,702,956,416 | +20.30(+0.46%) |
May 25, 2004 | 4429 | 4429 | 4397 | 4418 | 2,144,040,448 | -10.90(-0.25%) |
May 24, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | +0.00(+0.00%) |
May 23, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | -2.50(-0.06%) |
May 21, 2004 | 4429 | 4454 | 4414 | 4431 | 1,849,385,600 | +2.70(+0.06%) |
May 20, 2004 | 4472 | 4472 | 4419 | 4429 | 1,492,080,256 | -43.10(-0.96%) |
May 19, 2004 | 4414 | 4472 | 4414 | 4472 | 1,838,003,584 | +57.40(+1.30%) |
May 18, 2004 | 4403 | 4422 | 4403 | 4414 | 1,467,619,072 | +11.40(+0.26%) |
May 17, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | +0.00(+0.00%) |
May 16, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | -38.80(-0.87%) |
May 14, 2004 | 4454 | 4454 | 4412 | 4442 | 1,431,941,248 | -12.00(-0.27%) |
May 13, 2004 | 4413 | 4454 | 4413 | 4454 | 1,596,894,848 | +40.90(+0.93%) |
May 12, 2004 | 4455 | 4458 | 4410 | 4413 | 1,666,933,120 | -41.80(-0.94%) |
May 11, 2004 | 4395 | 4455 | 4395 | 4455 | 1,610,077,056 | +59.50(+1.35%) |
May 10, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | +0.00(+0.00%) |
May 09, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | -103.20(-2.29%) |
May 07, 2004 | 4516 | 4531 | 4463 | 4498 | 2,126,921,984 | -17.80(-0.39%) |
May 06, 2004 | 4570 | 4571 | 4512 | 4516 | 1,917,612,032 | -53.30(-1.17%) |
May 05, 2004 | 4547 | 4574 | 4529 | 4570 | 2,142,357,632 | +22.30(+0.49%) |
May 04, 2004 | 4490 | 4554 | 4490 | 4547 | 1,717,332,736 | +57.50(+1.28%) |
May 03, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |