Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11870 | 11888 | 11808 | 11859 | 68,000 | -1.90(-0.02%) |
Jun 29, 2004 | 11817 | 11886 | 11788 | 11861 | 83,000 | -23.30(-0.20%) |
Jun 28, 2004 | 11802 | 11884 | 11775 | 11884 | 67,800 | +103.70(+0.88%) |
Jun 25, 2004 | 11743 | 11780 | 11661 | 11780 | 77,600 | +36.20(+0.31%) |
Jun 24, 2004 | 11652 | 11744 | 11649 | 11744 | 84,200 | +163.60(+1.41%) |
Jun 23, 2004 | 11642 | 11679 | 11547 | 11581 | 83,400 | -0.70(-0.01%) |
Jun 22, 2004 | 11547 | 11581 | 11472 | 11581 | 70,400 | -18.90(-0.16%) |
Jun 21, 2004 | 11474 | 11729 | 11474 | 11600 | 68,600 | +218.10(+1.92%) |
Jun 18, 2004 | 11553 | 11555 | 11310 | 11382 | 61,000 | -225.80(-1.95%) |
Jun 17, 2004 | 11630 | 11649 | 11510 | 11608 | 61,200 | -33.80(-0.29%) |
Jun 16, 2004 | 11492 | 11674 | 11492 | 11642 | 79,400 | +254.00(+2.23%) |
Jun 15, 2004 | 11457 | 11483 | 11349 | 11388 | 72,200 | -104.00(-0.91%) |
Jun 14, 2004 | 11496 | 11623 | 11475 | 11492 | 68,200 | -35.10(-0.30%) |
Jun 11, 2004 | 11595 | 11638 | 11486 | 11527 | 134,000 | -49.20(-0.43%) |
Jun 10, 2004 | 11378 | 11625 | 11367 | 11576 | 81,400 | +126.30(+1.10%) |
Jun 09, 2004 | 11515 | 11521 | 11419 | 11450 | 73,600 | -72.20(-0.63%) |
Jun 08, 2004 | 11534 | 11543 | 11453 | 11522 | 79,000 | +82.00(+0.72%) |
Jun 07, 2004 | 11213 | 11486 | 11213 | 11440 | 80,000 | +311.90(+2.80%) |
Jun 04, 2004 | 11057 | 11128 | 11017 | 11128 | 69,400 | +101.00(+0.92%) |
Jun 03, 2004 | 11276 | 11358 | 10964 | 11027 | 97,600 | -215.30(-1.92%) |
Jun 02, 2004 | 11283 | 11283 | 11185 | 11242 | 69,600 | -54.50(-0.48%) |
Jun 01, 2004 | 11205 | 11338 | 11170 | 11297 | 75,000 | +60.40(+0.54%) |
May 31, 2004 | 11289 | 11297 | 11101 | 11236 | 76,200 | -73.20(-0.65%) |
May 28, 2004 | 11267 | 11345 | 11256 | 11310 | 97,800 | +143.60(+1.29%) |
May 27, 2004 | 11164 | 11220 | 11119 | 11166 | 66,600 | +13.90(+0.12%) |
May 26, 2004 | 11095 | 11214 | 11094 | 11152 | 71,600 | +189.20(+1.73%) |
May 25, 2004 | 11072 | 11072 | 10927 | 10963 | 68,800 | -138.70(-1.25%) |
May 24, 2004 | 11095 | 11170 | 11043 | 11102 | 83,600 | +31.40(+0.28%) |
May 21, 2004 | 10890 | 11076 | 10872 | 11070 | 77,600 | +208.20(+1.92%) |
May 20, 2004 | 10949 | 11046 | 10761 | 10862 | 98,000 | -105.70(-0.96%) |
May 19, 2004 | 10777 | 10993 | 10716 | 10968 | 99,800 | +256.60(+2.40%) |
May 18, 2004 | 10533 | 10711 | 10524 | 10711 | 94,600 | +206.10(+1.96%) |
May 17, 2004 | 10791 | 10791 | 10490 | 10505 | 102,200 | -344.60(-3.18%) |
May 14, 2004 | 10847 | 10939 | 10740 | 10850 | 107,600 | +24.50(+0.23%) |
May 13, 2004 | 11082 | 11082 | 10825 | 10825 | 96,200 | -328.50(-2.95%) |
May 12, 2004 | 11018 | 11157 | 10985 | 11154 | 111,200 | +246.40(+2.26%) |
May 11, 2004 | 10850 | 10970 | 10790 | 10907 | 123,000 | +22.50(+0.21%) |
May 10, 2004 | 11384 | 11393 | 10839 | 10885 | 126,400 | -554.10(-4.84%) |
May 07, 2004 | 11497 | 11582 | 11439 | 11439 | 102,200 | -132.50(-1.15%) |
May 06, 2004 | 11777 | 11785 | 11554 | 11571 | 93,000 | -190.50(-1.62%) |
Apr 30, 2004 | 11862 | 11862 | 11652 | 11762 | 115,200 | -242.50(-2.02%) |
Apr 28, 2004 | 12077 | 12085 | 11969 | 12004 | 108,800 | -40.60(-0.34%) |
Apr 27, 2004 | 12115 | 12115 | 12025 | 12045 | 93,400 | -119.00(-0.98%) |
Apr 26, 2004 | 12135 | 12196 | 12096 | 12164 | 107,200 | +43.20(+0.36%) |
Apr 23, 2004 | 12051 | 12121 | 12015 | 12121 | 126,200 | +140.60(+1.17%) |
Apr 22, 2004 | 12026 | 12074 | 11953 | 11980 | 98,600 | +35.80(+0.30%) |
Apr 21, 2004 | 11944 | 12001 | 11881 | 11944 | 107,800 | -8.00(-0.07%) |
Apr 20, 2004 | 11822 | 12038 | 11768 | 11952 | 111,200 | +188.10(+1.60%) |
Apr 19, 2004 | 11855 | 11861 | 11624 | 11764 | 113,800 | -60.40(-0.51%) |
Apr 16, 2004 | 11818 | 11864 | 11690 | 11825 | 109,600 | +24.20(+0.21%) |
Apr 15, 2004 | 12118 | 12190 | 11770 | 11800 | 188,600 | -297.80(-2.46%) |
Apr 14, 2004 | 12064 | 12134 | 12034 | 12098 | 169,600 | -29.60(-0.24%) |
Apr 13, 2004 | 12140 | 12171 | 12097 | 12128 | 125,200 | +85.10(+0.71%) |
Apr 12, 2004 | 11926 | 12085 | 11926 | 12043 | 83,800 | +145.20(+1.22%) |
Apr 09, 2004 | 12013 | 12013 | 11862 | 11898 | 105,400 | -195.10(-1.61%) |
Apr 08, 2004 | 12013 | 12119 | 11962 | 12093 | 109,800 | +73.00(+0.61%) |
Apr 07, 2004 | 12017 | 12098 | 12001 | 12020 | 119,000 | -60.10(-0.50%) |
Apr 06, 2004 | 12043 | 12096 | 11938 | 12080 | 144,000 | +121.40(+1.02%) |
Apr 05, 2004 | 11949 | 12004 | 11935 | 11958 | 104,400 | +142.30(+1.20%) |
Apr 03, 2004 | 11727 | 11844 | 11715 | 11816 | 89,000 | +132.60(+1.13%) |
Apr 02, 2004 | 11756 | 11814 | 11648 | 11683 | 100,000 | -32.00(-0.27%) |