Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12833 | 12904 | 12807 | 12850 | 203,318,592 | -27.50(-0.21%) |
Aug 30, 2004 | 12807 | 12901 | 12802 | 12878 | 230,490,800 | +59.40(+0.46%) |
Aug 27, 2004 | 12765 | 12898 | 12765 | 12818 | 325,612,416 | +34.00(+0.27%) |
Aug 26, 2004 | 12793 | 12844 | 12721 | 12784 | 331,239,200 | -8.60(-0.07%) |
Aug 25, 2004 | 12667 | 12820 | 12667 | 12793 | 459,619,200 | +146.50(+1.16%) |
Aug 24, 2004 | 12424 | 12657 | 12409 | 12646 | 348,611,584 | +214.70(+1.73%) |
Aug 23, 2004 | 12414 | 12452 | 12386 | 12432 | 220,490,800 | +54.90(+0.44%) |
Aug 20, 2004 | 12359 | 12418 | 12320 | 12377 | 211,594,400 | -19.80(-0.16%) |
Aug 19, 2004 | 12297 | 12429 | 12290 | 12397 | 308,417,984 | +168.20(+1.38%) |
Aug 18, 2004 | 12210 | 12269 | 12194 | 12228 | 142,521,600 | -27.60(-0.23%) |
Aug 17, 2004 | 12279 | 12320 | 12221 | 12256 | 166,213,200 | +36.30(+0.30%) |
Aug 16, 2004 | 12321 | 12339 | 12151 | 12220 | 257,946,208 | -140.00(-1.13%) |
Aug 13, 2004 | 12347 | 12367 | 12279 | 12360 | 272,979,008 | -53.60(-0.43%) |
Aug 12, 2004 | 12342 | 12431 | 12272 | 12413 | 283,336,192 | +70.30(+0.57%) |
Aug 11, 2004 | 12477 | 12483 | 12324 | 12343 | 231,490,400 | -64.90(-0.52%) |
Aug 10, 2004 | 12456 | 12504 | 12368 | 12408 | 200,405,600 | -59.40(-0.48%) |
Aug 09, 2004 | 12421 | 12535 | 12415 | 12467 | 161,457,792 | -11.30(-0.09%) |
Aug 06, 2004 | 12403 | 12503 | 12392 | 12479 | 268,418,400 | -13.20(-0.11%) |
Aug 05, 2004 | 12319 | 12518 | 12316 | 12492 | 311,346,400 | +211.60(+1.72%) |
Aug 04, 2004 | 12270 | 12322 | 12174 | 12280 | 304,769,216 | -76.80(-0.62%) |
Aug 03, 2004 | 12405 | 12425 | 12280 | 12357 | 254,464,800 | +155.70(+1.28%) |
Aug 02, 2004 | 12234 | 12237 | 12132 | 12201 | 178,931,200 | -36.60(-0.30%) |
Jul 30, 2004 | 12291 | 12345 | 12224 | 12238 | 277,494,016 | +54.90(+0.45%) |
Jul 29, 2004 | 12266 | 12284 | 12085 | 12183 | 233,020,608 | -137.20(-1.11%) |
Jul 28, 2004 | 12378 | 12382 | 12292 | 12320 | 156,750,592 | +19.00(+0.15%) |
Jul 27, 2004 | 12274 | 12359 | 12250 | 12301 | 222,351,808 | -18.50(-0.15%) |
Jul 26, 2004 | 12243 | 12322 | 12219 | 12320 | 149,541,600 | -33.20(-0.27%) |
Jul 23, 2004 | 12286 | 12388 | 12286 | 12353 | 191,673,408 | +32.80(+0.27%) |
Jul 22, 2004 | 12295 | 12345 | 12246 | 12320 | 211,908,192 | -74.90(-0.60%) |
Jul 21, 2004 | 12248 | 12399 | 12248 | 12395 | 416,101,184 | +271.50(+2.24%) |
Jul 20, 2004 | 12098 | 12138 | 12052 | 12124 | 199,152,992 | -43.40(-0.36%) |
Jul 19, 2004 | 12079 | 12173 | 12033 | 12167 | 190,228,992 | +107.80(+0.89%) |
Jul 16, 2004 | 11868 | 12110 | 11863 | 12059 | 189,842,800 | +119.80(+1.00%) |
Jul 15, 2004 | 11932 | 11957 | 11884 | 11939 | 182,479,200 | +6.60(+0.06%) |
Jul 14, 2004 | 12062 | 12133 | 11916 | 11933 | 259,400,992 | -145.50(-1.20%) |
Jul 13, 2004 | 12192 | 12192 | 12013 | 12078 | 213,628,400 | -112.70(-0.92%) |
Jul 12, 2004 | 12228 | 12268 | 12170 | 12191 | 174,971,808 | -11.30(-0.09%) |
Jul 09, 2004 | 12157 | 12214 | 12118 | 12202 | 183,325,792 | +82.50(+0.68%) |
Jul 08, 2004 | 12296 | 12345 | 12115 | 12120 | 222,684,992 | -200.50(-1.63%) |
Jul 07, 2004 | 12175 | 12344 | 12166 | 12320 | 258,531,808 | +36.20(+0.29%) |
Jul 06, 2004 | 12274 | 12337 | 12210 | 12284 | 224,291,392 | +32.00(+0.26%) |
Jul 05, 2004 | 12160 | 12258 | 12130 | 12252 | 140,232,608 | +32.00(+0.26%) |
Jul 02, 2004 | 12052 | 12247 | 12051 | 12220 | 256,919,808 | -65.70(-0.53%) |
Jul 01, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +0.00(+0.00%) |
Jun 30, 2004 | 12199 | 12328 | 12199 | 12286 | 317,051,584 | +169.50(+1.40%) |
Jun 29, 2004 | 12168 | 12191 | 12038 | 12116 | 200,208,992 | -78.30(-0.64%) |
Jun 28, 2004 | 12142 | 12230 | 12093 | 12195 | 178,159,200 | +9.10(+0.07%) |
Jun 25, 2004 | 12160 | 12207 | 12071 | 12186 | 226,927,392 | +21.80(+0.18%) |
Jun 24, 2004 | 11924 | 12177 | 11904 | 12164 | 363,437,184 | +313.90(+2.65%) |
Jun 23, 2004 | 11860 | 11920 | 11787 | 11850 | 245,706,592 | +4.20(+0.04%) |
Jun 22, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | +0.00(+0.00%) |
Jun 21, 2004 | 11997 | 12000 | 11782 | 11846 | 227,272,192 | -9.90(-0.08%) |
Jun 18, 2004 | 11960 | 11960 | 11790 | 11856 | 346,784,800 | -227.40(-1.88%) |
Jun 17, 2004 | 12136 | 12202 | 12037 | 12083 | 220,752,800 | -78.90(-0.65%) |
Jun 16, 2004 | 12246 | 12260 | 12096 | 12162 | 198,920,000 | +111.10(+0.92%) |
Jun 15, 2004 | 12039 | 12166 | 12002 | 12051 | 242,400,000 | -25.90(-0.21%) |
Jun 14, 2004 | 12430 | 12539 | 12054 | 12077 | 349,841,216 | -319.80(-2.58%) |
Jun 11, 2004 | 12439 | 12441 | 12336 | 12396 | 221,738,592 | -26.50(-0.21%) |
Jun 10, 2004 | 12284 | 12459 | 12236 | 12423 | 350,404,992 | +83.00(+0.67%) |
Jun 09, 2004 | 12356 | 12427 | 12284 | 12340 | 246,996,400 | -4.30(-0.03%) |
Jun 08, 2004 | 12412 | 12463 | 12320 | 12344 | 292,640,000 | +17.40(+0.14%) |
Jun 07, 2004 | 12259 | 12361 | 12234 | 12327 | 346,232,608 | +304.20(+2.53%) |
Jun 04, 2004 | 11966 | 12034 | 11909 | 12023 | 213,511,808 | +92.70(+0.78%) |
Jun 03, 2004 | 12200 | 12236 | 11845 | 11930 | 361,592,608 | -271.90(-2.23%) |
Jun 02, 2004 | 12075 | 12235 | 12064 | 12202 | 227,620,000 | +96.30(+0.80%) |