Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1904 | 1919 | 1903 | 1918 | 0 | +12.89(+0.68%) |
Aug 30, 2004 | 1918 | 1924 | 1896 | 1905 | 0 | -10.45(-0.55%) |
Aug 27, 2004 | 1916 | 1923 | 1910 | 1916 | 0 | -3.20(-0.17%) |
Aug 26, 2004 | 1919 | 1934 | 1916 | 1919 | 0 | +2.01(+0.10%) |
Aug 25, 2004 | 1903 | 1919 | 1900 | 1917 | 0 | +11.69(+0.61%) |
Aug 24, 2004 | 1899 | 1905 | 1891 | 1905 | 0 | +4.17(+0.22%) |
Aug 23, 2004 | 1904 | 1907 | 1898 | 1901 | 0 | +6.30(+0.33%) |
Aug 20, 2004 | 1900 | 1903 | 1891 | 1895 | 0 | -12.12(-0.64%) |
Aug 19, 2004 | 1899 | 1910 | 1898 | 1907 | 0 | +16.37(+0.87%) |
Aug 18, 2004 | 1886 | 1895 | 1884 | 1891 | 0 | +10.16(+0.54%) |
Aug 17, 2004 | 1886 | 1894 | 1881 | 1881 | 0 | +2.92(+0.16%) |
Aug 16, 2004 | 1872 | 1880 | 1870 | 1878 | 0 | +4.72(+0.25%) |
Aug 13, 2004 | 1876 | 1881 | 1862 | 1873 | 0 | -15.30(-0.81%) |
Aug 12, 2004 | 1888 | 1893 | 1882 | 1888 | 0 | -8.01(-0.42%) |
Aug 11, 2004 | 1909 | 1912 | 1889 | 1896 | 0 | -5.22(-0.27%) |
Aug 10, 2004 | 1913 | 1915 | 1896 | 1901 | 0 | -21.34(-1.11%) |
Aug 09, 2004 | 1923 | 1923 | 1923 | 1923 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 1931 | 1935 | 1920 | 1923 | 0 | -12.95(-0.67%) |
Aug 05, 2004 | 1910 | 1943 | 1910 | 1936 | 0 | +31.85(+1.67%) |
Aug 04, 2004 | 1909 | 1914 | 1903 | 1904 | 0 | -7.95(-0.42%) |
Aug 03, 2004 | 1890 | 1915 | 1890 | 1912 | 0 | +24.39(+1.29%) |
Aug 02, 2004 | 1887 | 1893 | 1882 | 1887 | 0 | -4.30(-0.23%) |
Jul 30, 2004 | 1893 | 1896 | 1885 | 1892 | 0 | -0.40(-0.02%) |
Jul 29, 2004 | 1871 | 1892 | 1865 | 1892 | 0 | +16.86(+0.90%) |
Jul 28, 2004 | 1876 | 1881 | 1873 | 1875 | 0 | +6.17(+0.33%) |
Jul 27, 2004 | 1857 | 1876 | 1856 | 1869 | 0 | +13.10(+0.71%) |
Jul 26, 2004 | 1844 | 1858 | 1842 | 1856 | 0 | +5.72(+0.31%) |
Jul 23, 2004 | 1856 | 1860 | 1850 | 1850 | 0 | -12.71(-0.68%) |
Jul 22, 2004 | 1865 | 1868 | 1856 | 1863 | 0 | -10.20(-0.54%) |
Jul 21, 2004 | 1870 | 1879 | 1869 | 1873 | 0 | +7.91(+0.42%) |
Jul 20, 2004 | 1874 | 1874 | 1854 | 1865 | 0 | -16.51(-0.88%) |
Jul 19, 2004 | 1867 | 1882 | 1867 | 1882 | 0 | +10.30(+0.55%) |
Jul 16, 2004 | 1859 | 1876 | 1856 | 1871 | 0 | +3.91(+0.21%) |
Jul 15, 2004 | 1871 | 1875 | 1856 | 1868 | 0 | -3.34(-0.18%) |
Jul 14, 2004 | 1875 | 1882 | 1868 | 1871 | 0 | -7.25(-0.39%) |
Jul 13, 2004 | 1876 | 1880 | 1864 | 1878 | 0 | +7.26(+0.39%) |
Jul 12, 2004 | 1868 | 1876 | 1860 | 1871 | 0 | +8.86(+0.48%) |
Jul 09, 2004 | 1860 | 1865 | 1853 | 1862 | 0 | +1.53(+0.08%) |
Jul 08, 2004 | 1870 | 1870 | 1853 | 1860 | 0 | -13.25(-0.71%) |
Jul 07, 2004 | 1870 | 1877 | 1865 | 1874 | 0 | -0.82(-0.04%) |
Jul 06, 2004 | 1869 | 1892 | 1867 | 1875 | 0 | +11.82(+0.63%) |
Jul 05, 2004 | 1836 | 1866 | 1836 | 1863 | 0 | +23.42(+1.27%) |
Jul 02, 2004 | 1837 | 1852 | 1830 | 1839 | 0 | -4.85(-0.26%) |
Jul 01, 2004 | 1840 | 1852 | 1838 | 1844 | 0 | +6.18(+0.34%) |
Jun 30, 2004 | 1831 | 1845 | 1829 | 1838 | 0 | +7.76(+0.42%) |
Jun 29, 2004 | 1818 | 1836 | 1811 | 1830 | 0 | +13.82(+0.76%) |
Jun 28, 2004 | 1807 | 1820 | 1803 | 1816 | 0 | +10.88(+0.60%) |
Jun 25, 2004 | 1799 | 1807 | 1798 | 1806 | 0 | +6.06(+0.34%) |
Jun 24, 2004 | 1806 | 1808 | 1797 | 1799 | 0 | +4.83(+0.27%) |
Jun 23, 2004 | 1792 | 1804 | 1790 | 1795 | 0 | +8.72(+0.49%) |
Jun 22, 2004 | 1786 | 1793 | 1779 | 1786 | 0 | -1.22(-0.07%) |
Jun 21, 2004 | 1809 | 1809 | 1782 | 1787 | 0 | -4.47(-0.25%) |
Jun 18, 2004 | 1810 | 1810 | 1787 | 1792 | 0 | -22.53(-1.24%) |
Jun 17, 2004 | 1828 | 1828 | 1810 | 1814 | 0 | -17.16(-0.94%) |
Jun 16, 2004 | 1828 | 1833 | 1820 | 1831 | 0 | +10.81(+0.59%) |
Jun 15, 2004 | 1808 | 1820 | 1800 | 1820 | 0 | +6.44(+0.36%) |
Jun 14, 2004 | 1824 | 1830 | 1810 | 1814 | 0 | -9.08(-0.50%) |
Jun 11, 2004 | 1829 | 1829 | 1817 | 1823 | 0 | -5.65(-0.31%) |
Jun 10, 2004 | 1814 | 1829 | 1811 | 1829 | 0 | +8.67(+0.48%) |
Jun 09, 2004 | 1823 | 1829 | 1816 | 1820 | 0 | -0.02(-0.00%) |
Jun 08, 2004 | 1831 | 1835 | 1819 | 1820 | 0 | +2.14(+0.12%) |
Jun 07, 2004 | 1800 | 1824 | 1796 | 1818 | 0 | +26.30(+1.47%) |
Jun 04, 2004 | 1783 | 1792 | 1771 | 1792 | 0 | +10.82(+0.61%) |
Jun 03, 2004 | 1788 | 1798 | 1767 | 1781 | 0 | -11.09(-0.62%) |
Jun 02, 2004 | 1787 | 1794 | 1783 | 1792 | 42,033,400 | +0.00(+0.00%) |