Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4509 | 4593 | 4500 | 4515 | 5,747,862 | -18.33(-0.40%) |
Aug 30, 2004 | 4536 | 4558 | 4520 | 4534 | 3,953,634 | -6.87(-0.15%) |
Aug 27, 2004 | 4551 | 4572 | 4531 | 4541 | 4,819,082 | -12.28(-0.27%) |
Aug 26, 2004 | 4498 | 4567 | 4498 | 4553 | 6,786,196 | +4545.19(+58799.58%) |
Aug 25, 2004 | 7.425 | 7.777 | 7.299 | 7.730 | 120,279 | +0.29(+3.89%) |
Aug 24, 2004 | 7.628 | 7.636 | 7.284 | 7.440 | 118,746 | -0.11(-1.45%) |
Aug 23, 2004 | 7.456 | 7.691 | 7.456 | 7.550 | 701,117 | -0.26(-3.31%) |
Aug 20, 2004 | 7.816 | 7.832 | 7.753 | 7.808 | 277,714 | +0.03(+0.40%) |
Aug 19, 2004 | 8.004 | 8.020 | 7.675 | 7.777 | 290,866 | -4176.34(-99.81%) |
Aug 17, 2004 | 4216 | 4222 | 4183 | 4184 | 2,186,986 | -7.46(-0.18%) |
Aug 16, 2004 | 4214 | 4214 | 4192 | 4192 | 1,768,180 | -29.70(-0.70%) |
Aug 13, 2004 | 4177 | 4236 | 4162 | 4221 | 2,740,117 | +17.16(+0.41%) |
Aug 12, 2004 | 4190 | 4208 | 4174 | 4204 | 2,064,409 | +0.54(+0.01%) |
Aug 11, 2004 | 4259 | 4259 | 4193 | 4204 | 2,660,186 | -20.67(-0.49%) |
Aug 10, 2004 | 4235 | 4255 | 4221 | 4224 | 2,862,184 | -4.48(-0.11%) |
Aug 09, 2004 | 4176 | 4234 | 4170 | 4229 | 2,417,585 | +0.23(+0.01%) |
Aug 06, 2004 | 4207 | 4281 | 4207 | 4228 | 4,217,687 | -22.29(-0.52%) |
Aug 05, 2004 | 4178 | 4262 | 4116 | 4251 | 4,334,646 | +86.73(+2.08%) |
Aug 04, 2004 | 4181 | 4187 | 4141 | 4164 | 2,461,764 | -39.43(-0.94%) |
Aug 03, 2004 | 4196 | 4226 | 4186 | 4203 | 2,694,917 | +13.17(+0.31%) |
Aug 02, 2004 | 4232 | 4232 | 4180 | 4190 | 2,488,067 | -54.95(-1.29%) |
Jul 30, 2004 | 4241 | 4269 | 4233 | 4245 | 3,233,236 | +55.53(+1.33%) |
Jul 29, 2004 | 4212 | 4229 | 4190 | 4190 | 2,389,239 | -26.55(-0.63%) |
Jul 28, 2004 | 4254 | 4264 | 4210 | 4216 | 2,943,391 | -11.78(-0.28%) |
Jul 27, 2004 | 4179 | 4252 | 4136 | 4228 | 3,495,246 | +52.39(+1.25%) |
Jul 26, 2004 | 4165 | 4180 | 4149 | 4176 | 2,283,261 | -33.00(-0.78%) |
Jul 23, 2004 | 4208 | 4251 | 4198 | 4209 | 3,217,659 | -11.05(-0.26%) |
Jul 22, 2004 | 4152 | 4226 | 4139 | 4220 | 3,652,809 | -16.58(-0.39%) |
Jul 21, 2004 | 4220 | 4261 | 4199 | 4236 | 3,870,128 | +65.35(+1.57%) |
Jul 20, 2004 | 4271 | 4289 | 4162 | 4171 | 4,010,582 | -127.98(-2.98%) |
Jul 19, 2004 | 4295 | 4329 | 4255 | 4299 | 3,037,368 | -10.22(-0.24%) |
Jul 16, 2004 | 4309 | 4368 | 4309 | 4309 | 3,119,597 | -31.84(-0.73%) |
Jul 15, 2004 | 4383 | 4395 | 4312 | 4341 | 3,752,147 | -63.32(-1.44%) |
Jul 14, 2004 | 4460 | 4463 | 4404 | 4404 | 3,161,477 | -48.49(-1.09%) |
Jul 13, 2004 | 4478 | 4481 | 4451 | 4453 | 3,320,828 | -57.31(-1.27%) |
Jul 12, 2004 | 4544 | 4546 | 4504 | 4510 | 3,763,639 | -14.86(-0.33%) |
Jul 09, 2004 | 4493 | 4527 | 4460 | 4525 | 3,212,040 | +50.38(+1.13%) |
Jul 08, 2004 | 4498 | 4527 | 4472 | 4475 | 3,278,181 | -11.27(-0.25%) |
Jul 07, 2004 | 4420 | 4499 | 4420 | 4486 | 2,985,527 | -4.54(-0.10%) |
Jul 06, 2004 | 4445 | 4490 | 4430 | 4490 | 2,581,022 | +57.79(+1.30%) |
Jul 05, 2004 | 4454 | 4470 | 4408 | 4433 | 2,827,709 | -68.07(-1.51%) |
Jul 02, 2004 | 4494 | 4523 | 4477 | 4501 | 3,180,119 | -70.65(-1.55%) |
Jul 01, 2004 | 4581 | 4598 | 4551 | 4571 | 4,154,610 | -1.98(-0.04%) |
Jun 30, 2004 | 4543 | 4583 | 4535 | 4573 | 4,407,426 | +76.69(+1.71%) |
Jun 29, 2004 | 4443 | 4497 | 4427 | 4497 | 2,894,105 | +24.81(+0.55%) |
Jun 28, 2004 | 4548 | 4548 | 4449 | 4472 | 3,241,663 | -72.61(-1.60%) |
Jun 25, 2004 | 4517 | 4564 | 4506 | 4544 | 4,388,274 | +18.37(+0.41%) |
Jun 24, 2004 | 4516 | 4542 | 4480 | 4526 | 4,314,216 | +39.00(+0.87%) |
Jun 23, 2004 | 4379 | 4510 | 4379 | 4487 | 4,857,133 | +125.31(+2.87%) |
Jun 18, 2004 | 4408 | 4411 | 4348 | 4362 | 3,284,565 | -74.44(-1.68%) |
Jun 17, 2004 | 4353 | 4472 | 4353 | 4436 | 4,712,593 | +81.59(+1.87%) |
Jun 16, 2004 | 4481 | 4481 | 4328 | 4355 | 3,830,035 | -67.61(-1.53%) |
Jun 15, 2004 | 4344 | 4422 | 4319 | 4422 | 3,874,470 | +56.71(+1.30%) |
Jun 14, 2004 | 4506 | 4529 | 4355 | 4366 | 3,835,143 | -126.08(-2.81%) |
Jun 11, 2004 | 4548 | 4564 | 4486 | 4492 | 4,283,827 | -103.73(-2.26%) |
Jun 10, 2004 | 4633 | 4651 | 4569 | 4595 | 4,189,851 | -76.90(-1.65%) |
Jun 09, 2004 | 4677 | 4707 | 4659 | 4672 | 4,038,928 | -16.49(-0.35%) |
Jun 08, 2004 | 4703 | 4707 | 4650 | 4689 | 5,781,571 | +39.90(+0.86%) |
Jun 07, 2004 | 4545 | 4651 | 4538 | 4649 | 4,782,054 | +165.19(+3.68%) |
Jun 04, 2004 | 4438 | 4491 | 4409 | 4484 | 4,115,283 | +41.85(+0.94%) |
Jun 03, 2004 | 4626 | 4636 | 4442 | 4442 | 4,612,488 | -159.94(-3.48%) |
Jun 02, 2004 | 4627 | 4656 | 4601 | 4602 | 3,374,711 | -86.56(-1.85%) |