Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1418 | 1420 | 1391 | 1397 | 13,000 | -23.31(-1.64%) |
Sep 29, 2004 | 1437 | 1439 | 1418 | 1420 | 13,200 | -15.58(-1.09%) |
Sep 28, 2004 | 1430 | 1438 | 1417 | 1436 | 14,200 | +8.19(+0.57%) |
Sep 27, 2004 | 1453 | 1466 | 1419 | 1427 | 19,800 | -8.16(-0.57%) |
Sep 24, 2004 | 1475 | 1496 | 1434 | 1436 | 40,800 | -29.22(-1.99%) |
Sep 23, 2004 | 1417 | 1465 | 1409 | 1465 | 22,400 | +44.63(+3.14%) |
Sep 22, 2004 | 1444 | 1451 | 1415 | 1420 | 30,200 | -28.41(-1.96%) |
Sep 21, 2004 | 1466 | 1468 | 1437 | 1449 | 34,800 | -14.66(-1.00%) |
Sep 20, 2004 | 1424 | 1464 | 1423 | 1463 | 41,800 | +48.52(+3.43%) |
Sep 17, 2004 | 1374 | 1416 | 1369 | 1415 | 31,000 | +43.50(+3.17%) |
Sep 16, 2004 | 1364 | 1378 | 1354 | 1371 | 23,000 | +15.97(+1.18%) |
Sep 15, 2004 | 1303 | 1374 | 1301 | 1355 | 29,400 | +54.87(+4.22%) |
Sep 14, 2004 | 1266 | 1306 | 1266 | 1300 | 12,600 | +40.04(+3.18%) |
Sep 13, 2004 | 1285 | 1285 | 1259 | 1260 | 6,800 | -26.76(-2.08%) |
Sep 10, 2004 | 1282 | 1288 | 1271 | 1287 | 6,200 | +2.77(+0.22%) |
Sep 09, 2004 | 1307 | 1307 | 1282 | 1284 | 8,000 | -25.02(-1.91%) |
Sep 08, 2004 | 1323 | 1323 | 1302 | 1309 | 8,200 | -14.96(-1.13%) |
Sep 07, 2004 | 1321 | 1326 | 1312 | 1324 | 5,600 | +2.83(+0.21%) |
Sep 06, 2004 | 1326 | 1327 | 1316 | 1321 | 5,800 | -5.66(-0.43%) |
Sep 03, 2004 | 1328 | 1333 | 1320 | 1327 | 7,400 | -0.81(-0.06%) |
Sep 02, 2004 | 1319 | 1329 | 1303 | 1328 | 8,600 | +6.47(+0.49%) |
Sep 01, 2004 | 1341 | 1341 | 1320 | 1321 | 6,200 | -20.60(-1.53%) |
Aug 31, 2004 | 1342 | 1361 | 1332 | 1342 | 11,700 | +22.53(+1.71%) |
Aug 30, 2004 | 1318 | 1322 | 1310 | 1320 | 6,000 | -1.08(-0.08%) |
Aug 27, 2004 | 1333 | 1338 | 1315 | 1321 | 6,800 | -13.81(-1.03%) |
Aug 26, 2004 | 1340 | 1341 | 1330 | 1334 | 5,800 | -5.36(-0.40%) |
Aug 25, 2004 | 1344 | 1347 | 1334 | 1340 | 6,600 | -4.85(-0.36%) |
Aug 24, 2004 | 1324 | 1347 | 1318 | 1345 | 9,400 | +19.22(+1.45%) |
Aug 23, 2004 | 1340 | 1340 | 1323 | 1325 | 6,200 | -16.33(-1.22%) |
Aug 20, 2004 | 1338 | 1349 | 1328 | 1342 | 8,000 | +1.29(+0.10%) |
Aug 19, 2004 | 1357 | 1357 | 1333 | 1340 | 8,000 | -17.77(-1.31%) |
Aug 18, 2004 | 1360 | 1371 | 1357 | 1358 | 7,400 | -1.98(-0.15%) |
Aug 17, 2004 | 1354 | 1364 | 1345 | 1360 | 7,000 | +5.69(+0.42%) |
Aug 16, 2004 | 1367 | 1370 | 1351 | 1355 | 7,400 | -13.94(-1.02%) |
Aug 13, 2004 | 1362 | 1378 | 1358 | 1368 | 8,200 | +0.25(+0.02%) |
Aug 12, 2004 | 1379 | 1379 | 1357 | 1368 | 8,200 | -16.76(-1.21%) |
Aug 11, 2004 | 1401 | 1401 | 1382 | 1385 | 7,600 | -15.81(-1.13%) |
Aug 10, 2004 | 1397 | 1405 | 1391 | 1401 | 6,800 | +4.92(+0.35%) |
Aug 09, 2004 | 1388 | 1398 | 1383 | 1396 | 8,000 | +5.39(+0.39%) |
Aug 06, 2004 | 1388 | 1401 | 1380 | 1390 | 9,000 | +1.42(+0.10%) |
Aug 05, 2004 | 1402 | 1413 | 1388 | 1389 | 10,800 | -15.47(-1.10%) |
Aug 04, 2004 | 1366 | 1425 | 1364 | 1405 | 17,100 | +38.14(+2.79%) |
Aug 03, 2004 | 1371 | 1378 | 1364 | 1366 | 7,600 | -6.85(-0.50%) |
Aug 02, 2004 | 1382 | 1383 | 1370 | 1373 | 7,000 | -12.98(-0.94%) |
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%) |