Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |