Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1408 | 1409 | 1385 | 1386 | 9,000 | -21.13(-1.50%) |
Jul 29, 2004 | 1389 | 1407 | 1386 | 1407 | 11,000 | +18.52(+1.33%) |
Jul 28, 2004 | 1386 | 1397 | 1366 | 1389 | 9,800 | +4.68(+0.34%) |
Jul 27, 2004 | 1387 | 1395 | 1373 | 1384 | 9,000 | -3.54(-0.26%) |
Jul 26, 2004 | 1402 | 1402 | 1382 | 1388 | 8,000 | -19.73(-1.40%) |
Jul 23, 2004 | 1403 | 1408 | 1387 | 1407 | 10,400 | -0.04(-0.00%) |
Jul 22, 2004 | 1448 | 1450 | 1405 | 1407 | 12,800 | -40.60(-2.80%) |
Jul 21, 2004 | 1447 | 1453 | 1437 | 1448 | 9,400 | +0.10(+0.01%) |
Jul 20, 2004 | 1457 | 1457 | 1440 | 1448 | 12,200 | -9.60(-0.66%) |
Jul 19, 2004 | 1457 | 1466 | 1447 | 1458 | 12,800 | +1.41(+0.10%) |
Jul 16, 2004 | 1424 | 1458 | 1422 | 1456 | 22,000 | +34.59(+2.43%) |
Jul 15, 2004 | 1404 | 1422 | 1400 | 1422 | 12,400 | +17.78(+1.27%) |
Jul 14, 2004 | 1400 | 1409 | 1379 | 1404 | 10,200 | +4.30(+0.31%) |
Jul 13, 2004 | 1395 | 1403 | 1389 | 1399 | 7,000 | +2.31(+0.17%) |
Jul 12, 2004 | 1426 | 1426 | 1394 | 1397 | 8,400 | -33.50(-2.34%) |
Jul 09, 2004 | 1440 | 1452 | 1429 | 1431 | 7,200 | -9.13(-0.63%) |
Jul 08, 2004 | 1436 | 1441 | 1427 | 1440 | 7,000 | +1.38(+0.10%) |
Jul 07, 2004 | 1449 | 1449 | 1434 | 1438 | 7,800 | -12.10(-0.83%) |
Jul 06, 2004 | 1445 | 1467 | 1445 | 1450 | 12,000 | +5.91(+0.41%) |
Jul 05, 2004 | 1440 | 1445 | 1429 | 1445 | 8,200 | +3.40(+0.24%) |
Jul 02, 2004 | 1441 | 1448 | 1428 | 1441 | 10,600 | +0.12(+0.01%) |
Jul 01, 2004 | 1398 | 1445 | 1396 | 1441 | 13,800 | +41.91(+3.00%) |
Jun 30, 2004 | 1408 | 1416 | 1395 | 1399 | 8,200 | -9.53(-0.68%) |
Jun 29, 2004 | 1385 | 1409 | 1376 | 1409 | 10,200 | +23.51(+1.70%) |
Jun 28, 2004 | 1396 | 1398 | 1380 | 1385 | 8,000 | -15.93(-1.14%) |
Jun 25, 2004 | 1427 | 1434 | 1399 | 1401 | 9,400 | -26.64(-1.87%) |
Jun 24, 2004 | 1438 | 1447 | 1426 | 1428 | 9,200 | -12.98(-0.90%) |
Jun 23, 2004 | 1450 | 1450 | 1429 | 1441 | 8,200 | -9.95(-0.69%) |
Jun 22, 2004 | 1434 | 1456 | 1431 | 1451 | 10,600 | +17.21(+1.20%) |
Jun 21, 2004 | 1422 | 1434 | 1415 | 1433 | 7,600 | +6.17(+0.43%) |
Jun 18, 2004 | 1442 | 1442 | 1411 | 1427 | 10,000 | -18.20(-1.26%) |
Jun 17, 2004 | 1475 | 1478 | 1444 | 1446 | 9,200 | -29.92(-2.03%) |
Jun 16, 2004 | 1465 | 1492 | 1453 | 1475 | 10,800 | +11.64(+0.80%) |
Jun 15, 2004 | 1436 | 1470 | 1433 | 1464 | 10,000 | +25.04(+1.74%) |
Jun 14, 2004 | 1471 | 1471 | 1431 | 1439 | 10,400 | -33.33(-2.26%) |
Jun 11, 2004 | 1472 | 1499 | 1470 | 1472 | 10,400 | +3.73(+0.25%) |
Jun 10, 2004 | 1466 | 1478 | 1456 | 1468 | 10,200 | +0.27(+0.02%) |
Jun 09, 2004 | 1492 | 1497 | 1464 | 1468 | 11,400 | -25.74(-1.72%) |
Jun 08, 2004 | 1515 | 1520 | 1489 | 1494 | 10,000 | -23.34(-1.54%) |
Jun 07, 2004 | 1538 | 1538 | 1509 | 1517 | 9,200 | -24.94(-1.62%) |
Jun 04, 2004 | 1541 | 1550 | 1535 | 1542 | 10,400 | -1.44(-0.09%) |
Jun 03, 2004 | 1566 | 1567 | 1541 | 1544 | 11,200 | -23.54(-1.50%) |
Jun 02, 2004 | 1580 | 1581 | 1562 | 1567 | 13,600 | -12.59(-0.80%) |
Jun 01, 2004 | 1556 | 1580 | 1553 | 1580 | 13,000 | +23.75(+1.53%) |
May 31, 2004 | 1549 | 1556 | 1545 | 1556 | 3,600 | +7.19(+0.46%) |
May 28, 2004 | 1558 | 1561 | 1546 | 1549 | 8,600 | -8.46(-0.54%) |
May 27, 2004 | 1525 | 1560 | 1516 | 1557 | 12,200 | +32.74(+2.15%) |
May 26, 2004 | 1515 | 1530 | 1509 | 1524 | 7,400 | +6.39(+0.42%) |
May 25, 2004 | 1549 | 1550 | 1516 | 1518 | 9,200 | -32.30(-2.08%) |
May 24, 2004 | 1560 | 1562 | 1547 | 1550 | 7,400 | -7.98(-0.51%) |
May 21, 2004 | 1549 | 1560 | 1546 | 1558 | 8,400 | +9.27(+0.60%) |
May 20, 2004 | 1557 | 1571 | 1542 | 1549 | 9,200 | -9.23(-0.59%) |
May 19, 2004 | 1559 | 1575 | 1548 | 1558 | 12,400 | +2.85(+0.18%) |
May 18, 2004 | 1537 | 1556 | 1526 | 1555 | 12,000 | +15.48(+1.01%) |
May 17, 2004 | 1557 | 1562 | 1537 | 1540 | 8,400 | -22.73(-1.45%) |
May 14, 2004 | 1597 | 1597 | 1559 | 1563 | 9,400 | -34.88(-2.18%) |
May 13, 2004 | 1606 | 1606 | 1589 | 1598 | 8,800 | -6.20(-0.39%) |
May 12, 2004 | 1568 | 1604 | 1564 | 1604 | 11,000 | +35.71(+2.28%) |
May 11, 2004 | 1557 | 1571 | 1546 | 1568 | 7,800 | +7.85(+0.50%) |
May 10, 2004 | 1601 | 1603 | 1555 | 1560 | 8,200 | +180.19(+13.06%) |
May 07, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 06, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
May 04, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |