Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 22886 | 23071 | 22685 | 22803 | 0 | -66.00(-0.29%) |
Aug 30, 2004 | 22600 | 22869 | 22316 | 22869 | 0 | +272.00(+1.20%) |
Aug 27, 2004 | 22583 | 22801 | 22504 | 22597 | 0 | +15.00(+0.07%) |
Aug 26, 2004 | 23047 | 23047 | 22479 | 22582 | 0 | -476.00(-2.06%) |
Aug 25, 2004 | 22870 | 23166 | 22745 | 23058 | 0 | +188.00(+0.82%) |
Aug 24, 2004 | 22863 | 23111 | 22743 | 22870 | 0 | +18.00(+0.08%) |
Aug 23, 2004 | 23205 | 23241 | 22773 | 22852 | 0 | -344.00(-1.48%) |
Aug 20, 2004 | 22935 | 23381 | 22919 | 23196 | 0 | +261.00(+1.14%) |
Aug 19, 2004 | 22779 | 23285 | 22772 | 22935 | 0 | +156.00(+0.68%) |
Aug 18, 2004 | 22059 | 22779 | 21898 | 22779 | 0 | +718.00(+3.25%) |
Aug 17, 2004 | 21767 | 22159 | 21767 | 22061 | 0 | +297.00(+1.36%) |
Aug 16, 2004 | 21404 | 21829 | 21361 | 21764 | 0 | +363.00(+1.70%) |
Aug 13, 2004 | 21570 | 21706 | 21307 | 21401 | 0 | -169.00(-0.78%) |
Aug 12, 2004 | 21574 | 21723 | 21484 | 21570 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 21736 | 21736 | 21411 | 21570 | 0 | -167.00(-0.77%) |
Aug 10, 2004 | 21261 | 21737 | 21261 | 21737 | 0 | +476.00(+2.24%) |
Aug 09, 2004 | 21653 | 21745 | 21243 | 21261 | 0 | -392.00(-1.81%) |
Aug 06, 2004 | 21341 | 21702 | 21194 | 21653 | 0 | +323.00(+1.51%) |
Aug 05, 2004 | 22174 | 22244 | 21178 | 21330 | 0 | -848.00(-3.82%) |
Aug 04, 2004 | 22370 | 22523 | 22159 | 22178 | 0 | -195.00(-0.87%) |
Aug 03, 2004 | 22453 | 22600 | 22340 | 22373 | 0 | -75.00(-0.33%) |
Aug 02, 2004 | 22342 | 22493 | 21929 | 22448 | 0 | +111.00(+0.50%) |
Jul 30, 2004 | 22224 | 22534 | 22111 | 22337 | 0 | +109.00(+0.49%) |
Jul 29, 2004 | 22169 | 22366 | 22019 | 22228 | 0 | +60.00(+0.27%) |
Jul 28, 2004 | 21740 | 22213 | 21613 | 22168 | 0 | +431.00(+1.98%) |
Jul 27, 2004 | 21325 | 21813 | 21236 | 21737 | 0 | +419.00(+1.97%) |
Jul 26, 2004 | 21635 | 21930 | 21056 | 21318 | 0 | -273.00(-1.26%) |
Jul 23, 2004 | 21729 | 22100 | 21559 | 21591 | 0 | -139.00(-0.64%) |
Jul 22, 2004 | 21821 | 21938 | 21490 | 21730 | 0 | -80.00(-0.37%) |
Jul 21, 2004 | 22362 | 22516 | 21776 | 21810 | 0 | -551.00(-2.46%) |
Jul 20, 2004 | 22115 | 22426 | 22046 | 22361 | 0 | +259.00(+1.17%) |
Jul 19, 2004 | 22445 | 22518 | 22045 | 22102 | 0 | -345.00(-1.54%) |
Jul 16, 2004 | 22064 | 22676 | 22064 | 22447 | 0 | +382.00(+1.73%) |
Jul 15, 2004 | 21679 | 22198 | 21679 | 22065 | 0 | +392.00(+1.81%) |
Jul 14, 2004 | 21676 | 22090 | 21373 | 21673 | 0 | -4.00(-0.02%) |
Jul 13, 2004 | 21533 | 21759 | 21456 | 21677 | 0 | +145.00(+0.67%) |
Jul 12, 2004 | 20885 | 21561 | 20885 | 21532 | 0 | +361.00(+1.71%) |
Jul 09, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | +284.00(+1.36%) |
Jul 08, 2004 | 21167 | 21167 | 20821 | 20887 | 0 | -284.00(-1.34%) |
Jul 07, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | -17.00(-0.08%) |
Jul 06, 2004 | 21669 | 21669 | 21124 | 21188 | 0 | -482.00(-2.22%) |
Jul 05, 2004 | 21565 | 21775 | 21429 | 21670 | 0 | +102.00(+0.47%) |
Jul 02, 2004 | 21349 | 21747 | 21349 | 21568 | 0 | +219.00(+1.03%) |
Jul 01, 2004 | 21152 | 21394 | 21094 | 21349 | 0 | +200.00(+0.95%) |
Jun 30, 2004 | 20809 | 21183 | 20733 | 21149 | 0 | +348.00(+1.67%) |
Jun 29, 2004 | 20352 | 20833 | 20352 | 20801 | 0 | +450.00(+2.21%) |
Jun 28, 2004 | 20750 | 20892 | 20351 | 20351 | 0 | -399.00(-1.92%) |
Jun 25, 2004 | 20708 | 20940 | 20669 | 20750 | 0 | +42.00(+0.20%) |
Jun 24, 2004 | 20837 | 21068 | 20681 | 20708 | 0 | -128.00(-0.61%) |
Jun 23, 2004 | 20199 | 20836 | 20199 | 20836 | 0 | +637.00(+3.15%) |
Jun 22, 2004 | 20293 | 20360 | 20070 | 20199 | 0 | -94.00(-0.46%) |
Jun 21, 2004 | 20336 | 20654 | 20274 | 20293 | 0 | -40.00(-0.20%) |
Jun 18, 2004 | 20330 | 20455 | 20076 | 20333 | 0 | -2.00(-0.01%) |
Jun 17, 2004 | 20460 | 20697 | 20203 | 20335 | 0 | -125.00(-0.61%) |
Jun 16, 2004 | 20050 | 20514 | 20006 | 20460 | 0 | +413.00(+2.06%) |
Jun 15, 2004 | 19496 | 20047 | 19496 | 20047 | 0 | +559.00(+2.87%) |
Jun 14, 2004 | 19833 | 19833 | 19371 | 19488 | 0 | -346.00(-1.74%) |
Jun 11, 2004 | 19865 | 19979 | 19789 | 19834 | 0 | -450.00(-2.22%) |
Jun 10, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | +419.00(+2.11%) |
Jun 09, 2004 | 20269 | 20298 | 19797 | 19865 | 0 | -419.00(-2.07%) |
Jun 08, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | -163.00(-0.80%) |
Jun 07, 2004 | 19826 | 20487 | 19826 | 20447 | 0 | +628.00(+3.17%) |
Jun 04, 2004 | 19404 | 19902 | 19404 | 19819 | 0 | +419.00(+2.16%) |
Jun 03, 2004 | 19723 | 19776 | 19332 | 19400 | 0 | -317.00(-1.61%) |
Jun 02, 2004 | 19553 | 19923 | 19553 | 19717 | 0 | +171.00(+0.87%) |