Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1477 | 1486 | 1476 | 1483 | 0 | +6.35(+0.43%) |
Jun 29, 2004 | 1477 | 1484 | 1475 | 1477 | 0 | -0.38(-0.03%) |
Jun 28, 2004 | 1477 | 1479 | 1475 | 1477 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 1477 | 1479 | 1475 | 1477 | 0 | -0.01(-0.00%) |
Jun 24, 2004 | 1473 | 1486 | 1472 | 1477 | 0 | +4.46(+0.30%) |
Jun 23, 2004 | 1458 | 1474 | 1457 | 1473 | 0 | +14.65(+1.00%) |
Jun 22, 2004 | 1468 | 1468 | 1457 | 1458 | 0 | -10.21(-0.70%) |
Jun 21, 2004 | 1473 | 1473 | 1458 | 1468 | 0 | -4.15(-0.28%) |
Jun 18, 2004 | 1470 | 1477 | 1470 | 1472 | 0 | +1.96(+0.13%) |
Jun 17, 2004 | 1461 | 1472 | 1457 | 1470 | 0 | +9.85(+0.67%) |
Jun 16, 2004 | 1446 | 1464 | 1446 | 1460 | 0 | +14.05(+0.97%) |
Jun 15, 2004 | 1437 | 1448 | 1437 | 1446 | 0 | +9.46(+0.66%) |
Jun 14, 2004 | 1447 | 1448 | 1436 | 1437 | 0 | -10.45(-0.72%) |
Jun 11, 2004 | 1443 | 1449 | 1440 | 1447 | 0 | +4.48(+0.31%) |
Jun 10, 2004 | 1436 | 1444 | 1433 | 1443 | 0 | +7.09(+0.49%) |
Jun 09, 2004 | 1419 | 1436 | 1419 | 1436 | 0 | +16.55(+1.17%) |
Jun 08, 2004 | 1401 | 1419 | 1401 | 1419 | 0 | +18.45(+1.32%) |
Jun 07, 2004 | 1398 | 1403 | 1396 | 1401 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1398 | 1403 | 1396 | 1401 | 0 | +2.38(+0.17%) |
Jun 03, 2004 | 1416 | 1417 | 1398 | 1398 | 0 | -17.25(-1.22%) |
Jun 02, 2004 | 1416 | 1422 | 1413 | 1416 | 0 | -0.16(-0.01%) |
Jun 01, 2004 | 1429 | 1430 | 1413 | 1416 | 0 | -12.94(-0.91%) |
May 31, 2004 | 1429 | 1434 | 1428 | 1429 | 0 | -0.62(-0.04%) |
May 28, 2004 | 1439 | 1441 | 1428 | 1429 | 0 | -9.22(-0.64%) |
May 27, 2004 | 1418 | 1440 | 1418 | 1439 | 0 | +20.67(+1.46%) |
May 26, 2004 | 1400 | 1418 | 1400 | 1418 | 0 | +17.96(+1.28%) |
May 25, 2004 | 1401 | 1407 | 1358 | 1400 | 0 | -0.53(-0.04%) |
May 24, 2004 | 1414 | 1414 | 1400 | 1401 | 0 | -12.29(-0.87%) |
May 21, 2004 | 1413 | 1413 | 1413 | 1413 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1423 | 1423 | 1412 | 1413 | 0 | -9.80(-0.69%) |
May 19, 2004 | 1409 | 1425 | 1409 | 1423 | 0 | +13.78(+0.98%) |
May 18, 2004 | 1400 | 1409 | 1400 | 1409 | 0 | +8.64(+0.62%) |
May 17, 2004 | 1416 | 1418 | 1398 | 1400 | 0 | -15.69(-1.11%) |
May 14, 2004 | 1408 | 1419 | 1408 | 1416 | 0 | +7.49(+0.53%) |
May 13, 2004 | 1416 | 1421 | 1407 | 1408 | 0 | -7.38(-0.52%) |
May 12, 2004 | 1418 | 1425 | 1404 | 1416 | 0 | -1.73(-0.12%) |
May 11, 2004 | 1392 | 1420 | 1392 | 1418 | 0 | +26.89(+1.93%) |
May 10, 2004 | 1424 | 1424 | 1390 | 1391 | 0 | -31.27(-2.20%) |
May 07, 2004 | 1432 | 1433 | 1421 | 1422 | 0 | -7.95(-0.56%) |
May 06, 2004 | 1446 | 1446 | 1426 | 1430 | 0 | -13.56(-0.94%) |
May 05, 2004 | 1438 | 1447 | 1435 | 1443 | 0 | +15.47(+1.08%) |
May 04, 2004 | 1415 | 1429 | 1415 | 1428 | 0 | +12.58(+0.89%) |
May 03, 2004 | 1431 | 1432 | 1407 | 1415 | 0 | -15.24(-1.07%) |
Apr 30, 2004 | 1433 | 1439 | 1430 | 1431 | 0 | -1.94(-0.14%) |
Apr 29, 2004 | 1443 | 1443 | 1428 | 1433 | 0 | -11.54(-0.80%) |
Apr 28, 2004 | 1463 | 1463 | 1440 | 1444 | 0 | -16.40(-1.12%) |
Apr 27, 2004 | 1461 | 1465 | 1457 | 1460 | 0 | -0.96(-0.07%) |
Apr 26, 2004 | 1462 | 1466 | 1458 | 1461 | 0 | +0.56(+0.04%) |
Apr 23, 2004 | 1448 | 1462 | 1448 | 1461 | 0 | +14.77(+1.02%) |
Apr 22, 2004 | 1431 | 1447 | 1431 | 1446 | 0 | +15.27(+1.07%) |
Apr 21, 2004 | 1444 | 1444 | 1429 | 1431 | 0 | -13.66(-0.95%) |
Apr 20, 2004 | 1451 | 1453 | 1444 | 1444 | 0 | -6.03(-0.42%) |
Apr 19, 2004 | 1465 | 1465 | 1450 | 1451 | 0 | -14.51(-0.99%) |
Apr 16, 2004 | 1459 | 1467 | 1459 | 1465 | 0 | +5.94(+0.41%) |
Apr 15, 2004 | 1475 | 1476 | 1458 | 1459 | 0 | -16.23(-1.10%) |
Apr 14, 2004 | 1480 | 1481 | 1474 | 1475 | 0 | -4.54(-0.31%) |
Apr 13, 2004 | 1488 | 1490 | 1479 | 1480 | 0 | -8.06(-0.54%) |
Apr 12, 2004 | 1480 | 1494 | 1476 | 1488 | 0 | +6.31(+0.43%) |
Apr 08, 2004 | 1496 | 1498 | 1480 | 1482 | 0 | -14.68(-0.98%) |
Apr 07, 2004 | 1501 | 1504 | 1494 | 1496 | 0 | -4.63(-0.31%) |
Apr 06, 2004 | 1508 | 1510 | 1501 | 1501 | 0 | -6.73(-0.45%) |
Apr 05, 2004 | 1490 | 1509 | 1490 | 1508 | 0 | +18.74(+1.26%) |
Apr 03, 2004 | 1480 | 1504 | 1480 | 1489 | 0 | +8.61(+0.58%) |
Apr 02, 2004 | 1458 | 1482 | 1455 | 1480 | 0 | +21.41(+1.47%) |