Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1715 | 1717 | 1703 | 1707 | 0 | -7.74(-0.45%) |
Sep 29, 2004 | 1688 | 1718 | 1688 | 1715 | 0 | +26.94(+1.60%) |
Sep 28, 2004 | 1694 | 1695 | 1678 | 1688 | 0 | -5.88(-0.35%) |
Sep 27, 2004 | 1691 | 1705 | 1691 | 1694 | 0 | +2.95(+0.17%) |
Sep 24, 2004 | 1685 | 1696 | 1685 | 1691 | 0 | +6.20(+0.37%) |
Sep 23, 2004 | 1673 | 1687 | 1672 | 1685 | 0 | +11.90(+0.71%) |
Sep 22, 2004 | 1683 | 1693 | 1672 | 1673 | 0 | -10.29(-0.61%) |
Sep 21, 2004 | 1661 | 1683 | 1661 | 1683 | 0 | +21.68(+1.31%) |
Sep 20, 2004 | 1659 | 1666 | 1656 | 1661 | 0 | +2.71(+0.16%) |
Sep 17, 2004 | 1647 | 1661 | 1646 | 1659 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 1647 | 1661 | 1646 | 1659 | 0 | +11.40(+0.69%) |
Sep 15, 2004 | 1630 | 1650 | 1630 | 1647 | 0 | +17.11(+1.05%) |
Sep 14, 2004 | 1609 | 1631 | 1606 | 1630 | 0 | +20.56(+1.28%) |
Sep 13, 2004 | 1608 | 1612 | 1581 | 1609 | 0 | +1.47(+0.09%) |
Sep 10, 2004 | 1599 | 1608 | 1597 | 1608 | 0 | +8.95(+0.56%) |
Sep 09, 2004 | 1615 | 1616 | 1596 | 1599 | 0 | -15.72(-0.97%) |
Sep 08, 2004 | 1629 | 1630 | 1598 | 1615 | 0 | -14.42(-0.89%) |
Sep 07, 2004 | 1642 | 1645 | 1627 | 1629 | 0 | -12.98(-0.79%) |
Sep 06, 2004 | 1642 | 1651 | 1641 | 1642 | 0 | +0.15(+0.01%) |
Sep 03, 2004 | 1635 | 1653 | 1635 | 1642 | 0 | +7.05(+0.43%) |
Sep 02, 2004 | 1636 | 1645 | 1631 | 1635 | 0 | -1.37(-0.08%) |
Sep 01, 2004 | 1631 | 1637 | 1630 | 1636 | 0 | +4.94(+0.30%) |
Aug 31, 2004 | 1624 | 1636 | 1624 | 1631 | 0 | +7.69(+0.47%) |
Aug 30, 2004 | 1627 | 1636 | 1622 | 1624 | 0 | -2.71(-0.17%) |
Aug 27, 2004 | 1601 | 1627 | 1601 | 1626 | 0 | +25.69(+1.60%) |
Aug 26, 2004 | 1601 | 1609 | 1562 | 1601 | 0 | -0.11(-0.01%) |
Aug 25, 2004 | 1592 | 1607 | 1592 | 1601 | 0 | +8.95(+0.56%) |
Aug 24, 2004 | 1592 | 1598 | 1583 | 1592 | 0 | -0.37(-0.02%) |
Aug 23, 2004 | 1597 | 1608 | 1587 | 1592 | 0 | -4.26(-0.27%) |
Aug 20, 2004 | 1585 | 1597 | 1585 | 1597 | 0 | +11.08(+0.70%) |
Aug 19, 2004 | 1587 | 1594 | 1575 | 1585 | 0 | -0.58(-0.04%) |
Aug 18, 2004 | 1564 | 1587 | 1564 | 1586 | 0 | +22.13(+1.42%) |
Aug 17, 2004 | 1546 | 1565 | 1546 | 1564 | 0 | +18.44(+1.19%) |
Aug 16, 2004 | 1539 | 1548 | 1538 | 1545 | 0 | +5.67(+0.37%) |
Aug 13, 2004 | 1543 | 1545 | 1535 | 1540 | 0 | -3.13(-0.20%) |
Aug 12, 2004 | 1538 | 1544 | 1536 | 1543 | 0 | +4.59(+0.30%) |
Aug 11, 2004 | 1532 | 1539 | 1530 | 1538 | 0 | +6.06(+0.40%) |
Aug 10, 2004 | 1532 | 1537 | 1531 | 1532 | 0 | -0.12(-0.01%) |
Aug 09, 2004 | 1524 | 1533 | 1524 | 1532 | 0 | +7.99(+0.52%) |
Aug 06, 2004 | 1526 | 1529 | 1524 | 1524 | 0 | -2.18(-0.14%) |
Aug 05, 2004 | 1522 | 1533 | 1522 | 1527 | 0 | +4.53(+0.30%) |
Aug 04, 2004 | 1522 | 1524 | 1520 | 1522 | 0 | +0.32(+0.02%) |
Aug 03, 2004 | 1522 | 1525 | 1520 | 1522 | 0 | -0.77(-0.05%) |
Aug 02, 2004 | 1521 | 1523 | 1517 | 1522 | 0 | +1.65(+0.11%) |
Jul 30, 2004 | 1522 | 1524 | 1518 | 1521 | 0 | -0.79(-0.05%) |
Jul 29, 2004 | 1507 | 1523 | 1507 | 1522 | 0 | +14.89(+0.99%) |
Jul 28, 2004 | 1506 | 1514 | 1504 | 1507 | 0 | +0.22(+0.01%) |
Jul 27, 2004 | 1494 | 1509 | 1494 | 1507 | 0 | +11.51(+0.77%) |
Jul 26, 2004 | 1497 | 1498 | 1491 | 1495 | 0 | -2.31(-0.15%) |
Jul 23, 2004 | 1500 | 1501 | 1495 | 1497 | 0 | -2.63(-0.18%) |
Jul 22, 2004 | 1503 | 1503 | 1497 | 1500 | 0 | -2.62(-0.17%) |
Jul 21, 2004 | 1504 | 1506 | 1498 | 1503 | 0 | -1.80(-0.12%) |
Jul 20, 2004 | 1499 | 1505 | 1498 | 1504 | 0 | +5.54(+0.37%) |
Jul 19, 2004 | 1508 | 1508 | 1498 | 1499 | 0 | -9.26(-0.61%) |
Jul 16, 2004 | 1498 | 1508 | 1494 | 1508 | 0 | +10.01(+0.67%) |
Jul 15, 2004 | 1500 | 1505 | 1496 | 1498 | 0 | -2.36(-0.16%) |
Jul 14, 2004 | 1500 | 1501 | 1496 | 1500 | 0 | +0.66(+0.04%) |
Jul 13, 2004 | 1500 | 1502 | 1498 | 1500 | 0 | -0.63(-0.04%) |
Jul 12, 2004 | 1497 | 1501 | 1497 | 1500 | 0 | +3.66(+0.24%) |
Jul 09, 2004 | 1490 | 1499 | 1490 | 1497 | 0 | +6.91(+0.46%) |
Jul 08, 2004 | 1489 | 1496 | 1486 | 1490 | 0 | +1.19(+0.08%) |
Jul 07, 2004 | 1478 | 1492 | 1478 | 1489 | 0 | +10.63(+0.72%) |
Jul 06, 2004 | 1476 | 1480 | 1473 | 1478 | 0 | +1.64(+0.11%) |
Jul 05, 2004 | 1481 | 1482 | 1476 | 1476 | 0 | -4.97(-0.34%) |
Jul 02, 2004 | 1480 | 1482 | 1478 | 1481 | 0 | +1.01(+0.07%) |