Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5560 | 5562 | 5520 | 5547 | 47,368,600 | -6.20(-0.11%) |
Jul 29, 2004 | 5533 | 5566 | 5530 | 5553 | 44,833,200 | +38.70(+0.70%) |
Jul 28, 2004 | 5528 | 5553 | 5492 | 5515 | 47,395,800 | +12.80(+0.23%) |
Jul 27, 2004 | 5452 | 5516 | 5452 | 5502 | 35,863,800 | +57.90(+1.06%) |
Jul 26, 2004 | 5486 | 5501 | 5444 | 5444 | 27,986,600 | -38.00(-0.69%) |
Jul 23, 2004 | 5502 | 5507 | 5458 | 5482 | 32,595,000 | +5.10(+0.09%) |
Jul 22, 2004 | 5512 | 5520 | 5474 | 5477 | 44,846,800 | -84.80(-1.52%) |
Jul 21, 2004 | 5536 | 5571 | 5527 | 5562 | 54,681,400 | +63.50(+1.15%) |
Jul 20, 2004 | 5422 | 5500 | 5416 | 5498 | 59,867,800 | +68.50(+1.26%) |
Jul 19, 2004 | 5456 | 5460 | 5417 | 5430 | 38,298,600 | -31.50(-0.58%) |
Jul 16, 2004 | 5441 | 5480 | 5438 | 5461 | 47,838,400 | -16.70(-0.30%) |
Jul 15, 2004 | 5531 | 5535 | 5470 | 5478 | 39,440,600 | -70.40(-1.27%) |
Jul 14, 2004 | 5504 | 5550 | 5477 | 5548 | 48,563,600 | +17.00(+0.31%) |
Jul 13, 2004 | 5553 | 5554 | 5518 | 5531 | 34,012,600 | -1.40(-0.03%) |
Jul 12, 2004 | 5532 | 5557 | 5518 | 5533 | 27,140,000 | -15.40(-0.28%) |
Jul 09, 2004 | 5557 | 5560 | 5518 | 5548 | 30,747,800 | -30.60(-0.55%) |
Jul 08, 2004 | 5534 | 5579 | 5517 | 5579 | 38,102,800 | +37.30(+0.67%) |
Jul 07, 2004 | 5552 | 5565 | 5538 | 5541 | 36,956,200 | -8.50(-0.15%) |
Jul 06, 2004 | 5596 | 5604 | 5512 | 5550 | 40,816,600 | -38.30(-0.69%) |
Jul 05, 2004 | 5596 | 5623 | 5588 | 5588 | 20,841,000 | -18.60(-0.33%) |
Jul 02, 2004 | 5614 | 5629 | 5592 | 5607 | 29,165,000 | -18.90(-0.34%) |
Jul 01, 2004 | 5645 | 5670 | 5623 | 5626 | 49,599,000 | +6.60(+0.12%) |
Jun 30, 2004 | 5684 | 5693 | 5619 | 5619 | 64,744,000 | -69.20(-1.22%) |
Jun 29, 2004 | 5690 | 5695 | 5660 | 5688 | 42,857,400 | -18.00(-0.32%) |
Jun 28, 2004 | 5677 | 5719 | 5667 | 5706 | 55,684,000 | +24.80(+0.44%) |
Jun 25, 2004 | 5661 | 5689 | 5658 | 5682 | 52,692,400 | +7.00(+0.12%) |
Jun 24, 2004 | 5682 | 5694 | 5656 | 5674 | 46,469,000 | +20.60(+0.36%) |
Jun 23, 2004 | 5670 | 5688 | 5644 | 5654 | 41,000,800 | -4.50(-0.08%) |
Jun 22, 2004 | 5696 | 5707 | 5651 | 5658 | 49,742,800 | -58.10(-1.02%) |
Jun 21, 2004 | 5710 | 5734 | 5703 | 5716 | 27,227,400 | +22.60(+0.40%) |
Jun 18, 2004 | 5685 | 5707 | 5676 | 5694 | 147,487,200 | -12.30(-0.22%) |
Jun 17, 2004 | 5701 | 5729 | 5691 | 5706 | 37,237,600 | -3.80(-0.07%) |
Jun 16, 2004 | 5679 | 5712 | 5666 | 5710 | 46,208,400 | +38.30(+0.68%) |
Jun 15, 2004 | 5628 | 5686 | 5618 | 5672 | 51,416,800 | +38.10(+0.68%) |
Jun 14, 2004 | 5674 | 5682 | 5599 | 5634 | 68,264,800 | -56.40(-0.99%) |
Jun 11, 2004 | 5675 | 5703 | 5669 | 5690 | 24,207,600 | +9.50(+0.17%) |
Jun 10, 2004 | 5702 | 5703 | 5666 | 5680 | 38,270,000 | -34.70(-0.61%) |
Jun 09, 2004 | 5743 | 5752 | 5710 | 5715 | 37,861,800 | -18.30(-0.32%) |
Jun 08, 2004 | 5753 | 5754 | 5706 | 5734 | 41,794,000 | -10.70(-0.19%) |
Jun 07, 2004 | 5723 | 5756 | 5722 | 5744 | 42,722,200 | +55.80(+0.98%) |
Jun 04, 2004 | 5646 | 5696 | 5643 | 5688 | 49,576,200 | +27.90(+0.49%) |
Jun 03, 2004 | 5623 | 5663 | 5618 | 5660 | 39,720,000 | +28.80(+0.51%) |
Jun 02, 2004 | 5606 | 5661 | 5603 | 5632 | 43,475,600 | +42.20(+0.75%) |
Jun 01, 2004 | 5632 | 5645 | 5584 | 5590 | 36,101,800 | -37.60(-0.67%) |
May 28, 2004 | 5721 | 5723 | 5611 | 5627 | 56,938,000 | -78.70(-1.38%) |
May 27, 2004 | 5686 | 5719 | 5681 | 5706 | 38,544,200 | +34.10(+0.60%) |
May 26, 2004 | 5721 | 5724 | 5649 | 5672 | 37,325,400 | +24.80(+0.44%) |
May 25, 2004 | 5654 | 5664 | 5621 | 5647 | 92,043,000 | -34.90(-0.61%) |
May 24, 2004 | 5672 | 5734 | 5672 | 5682 | 37,384,400 | +36.70(+0.65%) |
May 21, 2004 | 5696 | 5698 | 5644 | 5645 | 71,034,400 | -64.90(-1.14%) |
May 20, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +0.00(+0.00%) |
May 19, 2004 | 5677 | 5719 | 5676 | 5710 | 62,331,400 | +71.60(+1.27%) |
May 18, 2004 | 5637 | 5655 | 5625 | 5638 | 63,847,200 | +30.50(+0.54%) |
May 17, 2004 | 5630 | 5631 | 5570 | 5608 | 96,142,800 | -77.10(-1.36%) |
May 14, 2004 | 5700 | 5721 | 5664 | 5685 | 54,012,600 | -29.60(-0.52%) |
May 13, 2004 | 5677 | 5715 | 5666 | 5715 | 46,670,000 | +69.70(+1.23%) |
May 12, 2004 | 5738 | 5738 | 5645 | 5645 | 45,836,400 | -78.20(-1.37%) |
May 11, 2004 | 5682 | 5723 | 5671 | 5723 | 62,189,600 | +81.30(+1.44%) |
May 10, 2004 | 5741 | 5757 | 5642 | 5642 | 91,776,400 | -185.90(-3.19%) |
May 07, 2004 | 5833 | 5853 | 5796 | 5828 | 65,598,400 | -4.70(-0.08%) |
May 06, 2004 | 5886 | 5905 | 5816 | 5832 | 59,867,200 | -58.80(-1.00%) |
May 05, 2004 | 5828 | 5896 | 5822 | 5891 | 50,455,800 | +61.50(+1.05%) |
May 04, 2004 | 5847 | 5847 | 5806 | 5830 | 58,095,400 | +12.80(+0.22%) |