Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4588 | 4608 | 4569 | 4571 | 2,146,245,376 | -17.30(-0.38%) |
Sep 29, 2004 | 4567 | 4601 | 4567 | 4588 | 1,593,831,936 | +20.80(+0.46%) |
Sep 28, 2004 | 4541 | 4576 | 4528 | 4567 | 1,742,991,744 | +26.10(+0.57%) |
Sep 27, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | +0.00(+0.00%) |
Sep 26, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | -36.90(-0.81%) |
Sep 24, 2004 | 4568 | 4582 | 4557 | 4578 | 1,478,592,128 | +9.80(+0.21%) |
Sep 23, 2004 | 4592 | 4599 | 4561 | 4568 | 1,604,367,104 | -24.00(-0.52%) |
Sep 22, 2004 | 4608 | 4631 | 4592 | 4592 | 1,883,187,200 | -16.10(-0.35%) |
Sep 21, 2004 | 4580 | 4616 | 4579 | 4608 | 1,909,220,352 | +28.90(+0.63%) |
Sep 20, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | +0.00(+0.00%) |
Sep 19, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | -11.50(-0.25%) |
Sep 17, 2004 | 4556 | 4602 | 4544 | 4591 | 1,847,019,392 | +34.50(+0.76%) |
Sep 16, 2004 | 4548 | 4564 | 4545 | 4556 | 1,651,856,384 | +8.00(+0.18%) |
Sep 15, 2004 | 4546 | 4575 | 4542 | 4548 | 1,923,330,816 | +2.90(+0.06%) |
Sep 14, 2004 | 4558 | 4562 | 4539 | 4546 | 1,671,890,432 | -12.90(-0.28%) |
Sep 13, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +0.00(+0.00%) |
Sep 12, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +13.50(+0.30%) |
Sep 10, 2004 | 4538 | 4565 | 4538 | 4545 | 1,651,858,560 | +7.00(+0.15%) |
Sep 09, 2004 | 4558 | 4558 | 4530 | 4538 | 2,102,844,416 | -20.40(-0.45%) |
Sep 08, 2004 | 4566 | 4574 | 4554 | 4558 | 1,435,615,232 | -7.20(-0.16%) |
Sep 07, 2004 | 4564 | 4572 | 4547 | 4566 | 1,356,678,144 | +1.80(+0.04%) |
Sep 06, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +0.00(+0.00%) |
Sep 05, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +13.00(+0.29%) |
Sep 03, 2004 | 4519 | 4553 | 4508 | 4551 | 1,441,421,056 | +32.20(+0.71%) |
Sep 02, 2004 | 4502 | 4532 | 4488 | 4519 | 1,553,026,048 | +16.50(+0.37%) |
Sep 01, 2004 | 4459 | 4502 | 4459 | 4502 | 1,488,276,096 | +42.80(+0.96%) |
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%) |
Aug 01, 2004 | 4413 | 4420 | 4391 | 4416 | 1,514,345,600 | +2.60(+0.06%) |
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%) |