Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2004 | 1787 | 1794 | 1783 | 1792 | 0 | +3.31(+0.19%) |
May 31, 2004 | 1792 | 1793 | 1773 | 1789 | 0 | +1.48(+0.08%) |
May 28, 2004 | 1792 | 1805 | 1787 | 1787 | 0 | +8.63(+0.49%) |
May 27, 2004 | 1782 | 1784 | 1774 | 1779 | 0 | +1.85(+0.10%) |
May 26, 2004 | 1788 | 1792 | 1773 | 1777 | 0 | +10.28(+0.58%) |
May 25, 2004 | 1771 | 1776 | 1761 | 1766 | 0 | -13.37(-0.75%) |
May 24, 2004 | 1775 | 1781 | 1763 | 1780 | 0 | +12.56(+0.71%) |
May 21, 2004 | 1747 | 1768 | 1746 | 1767 | 0 | +25.66(+1.47%) |
May 20, 2004 | 1760 | 1760 | 1739 | 1742 | 0 | -23.69(-1.34%) |
May 19, 2004 | 1741 | 1767 | 1740 | 1765 | 0 | +42.46(+2.46%) |
May 18, 2004 | 1718 | 1731 | 1703 | 1723 | 0 | +22.47(+1.32%) |
May 17, 2004 | 1746 | 1746 | 1690 | 1700 | 0 | -54.63(-3.11%) |
May 14, 2004 | 1779 | 1785 | 1754 | 1755 | 0 | -23.63(-1.33%) |
May 13, 2004 | 1802 | 1802 | 1771 | 1779 | 0 | -23.58(-1.31%) |
May 12, 2004 | 1808 | 1811 | 1800 | 1802 | 0 | -1.22(-0.07%) |
May 11, 2004 | 1797 | 1806 | 1782 | 1803 | 0 | +11.61(+0.65%) |
May 10, 2004 | 1827 | 1827 | 1788 | 1792 | 0 | -51.94(-2.82%) |
May 07, 2004 | 1861 | 1864 | 1840 | 1844 | 0 | -22.89(-1.23%) |
May 06, 2004 | 1880 | 1882 | 1863 | 1867 | 0 | -12.83(-0.68%) |
May 05, 2004 | 1876 | 1879 | 1860 | 1879 | 0 | +14.09(+0.76%) |
May 04, 2004 | 1839 | 1874 | 1839 | 1865 | 0 | +26.12(+1.42%) |