Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1984 | 1988 | 1978 | 1981 | 0 | -7.36(-0.37%) |
Oct 28, 2004 | 1979 | 1995 | 1975 | 1988 | 0 | +29.00(+1.48%) |
Oct 27, 2004 | 1966 | 1968 | 1959 | 1959 | 0 | +1.64(+0.08%) |
Oct 26, 2004 | 1949 | 1963 | 1949 | 1957 | 0 | +3.97(+0.20%) |
Oct 25, 2004 | 1950 | 1957 | 1947 | 1953 | 0 | -13.63(-0.69%) |
Oct 22, 2004 | 1932 | 1976 | 1932 | 1967 | 0 | -2.11(-0.11%) |
Oct 21, 2004 | 1958 | 1969 | 1958 | 1969 | 0 | +16.18(+0.83%) |
Oct 20, 2004 | 1964 | 1973 | 1953 | 1953 | 0 | -17.23(-0.87%) |
Oct 19, 2004 | 1962 | 1970 | 1958 | 1970 | 0 | +19.68(+1.01%) |
Oct 18, 2004 | 1962 | 1965 | 1951 | 1951 | 0 | -11.99(-0.61%) |
Oct 15, 2004 | 1945 | 1971 | 1944 | 1963 | 0 | +11.07(+0.57%) |
Oct 14, 2004 | 1958 | 1961 | 1949 | 1951 | 0 | -19.68(-1.00%) |
Oct 13, 2004 | 1975 | 1977 | 1962 | 1971 | 0 | +0.11(+0.01%) |
Oct 12, 2004 | 1993 | 1994 | 1966 | 1971 | 0 | -20.95(-1.05%) |
Oct 11, 2004 | 2001 | 2002 | 1989 | 1992 | 0 | -12.31(-0.61%) |
Oct 08, 2004 | 2001 | 2011 | 2000 | 2004 | 0 | -1.89(-0.09%) |
Oct 07, 2004 | 2021 | 2022 | 2004 | 2006 | 0 | -9.85(-0.49%) |
Oct 06, 2004 | 2014 | 2019 | 2006 | 2016 | 0 | +4.30(+0.21%) |
Oct 05, 2004 | 2015 | 2019 | 2004 | 2012 | 0 | -2.15(-0.11%) |
Oct 04, 2004 | 2001 | 2014 | 1998 | 2014 | 0 | +32.75(+1.65%) |
Oct 01, 2004 | 1987 | 1998 | 1981 | 1981 | 0 | -3.60(-0.18%) |
Sep 30, 2004 | 1981 | 1993 | 1981 | 1985 | 0 | +10.39(+0.53%) |
Sep 29, 2004 | 1984 | 1984 | 1972 | 1974 | 0 | -4.75(-0.24%) |
Sep 28, 2004 | 1981 | 1981 | 1971 | 1979 | 0 | -4.29(-0.22%) |
Sep 27, 2004 | 1970 | 1983 | 1970 | 1983 | 0 | +9.93(+0.50%) |
Sep 24, 2004 | 1983 | 1990 | 1971 | 1973 | 0 | -15.18(-0.76%) |
Sep 23, 2004 | 1982 | 1989 | 1978 | 1989 | 0 | -4.91(-0.25%) |
Sep 22, 2004 | 2004 | 2005 | 1990 | 1994 | 0 | -8.32(-0.42%) |
Sep 21, 2004 | 1989 | 2003 | 1982 | 2002 | 0 | +13.76(+0.69%) |
Sep 20, 2004 | 2005 | 2007 | 1988 | 1988 | 0 | -15.45(-0.77%) |
Sep 17, 2004 | 1999 | 2004 | 1990 | 2004 | 0 | +6.44(+0.32%) |
Sep 16, 2004 | 2000 | 2004 | 1986 | 1997 | 0 | -6.87(-0.34%) |
Sep 15, 2004 | 1999 | 2008 | 1995 | 2004 | 0 | +9.86(+0.49%) |
Sep 14, 2004 | 1988 | 1994 | 1980 | 1994 | 0 | +8.34(+0.42%) |
Sep 13, 2004 | 1975 | 1987 | 1972 | 1986 | 0 | +18.09(+0.92%) |
Sep 10, 2004 | 1966 | 1968 | 1954 | 1968 | 0 | +2.42(+0.12%) |
Sep 09, 2004 | 1961 | 1966 | 1955 | 1965 | 0 | +6.15(+0.31%) |
Sep 08, 2004 | 1960 | 1973 | 1954 | 1959 | 0 | -2.34(-0.12%) |
Sep 07, 2004 | 1941 | 1961 | 1937 | 1961 | 0 | +24.04(+1.24%) |
Sep 06, 2004 | 1934 | 1945 | 1930 | 1937 | 0 | +0.88(+0.05%) |
Sep 03, 2004 | 1938 | 1942 | 1934 | 1937 | 0 | -4.31(-0.22%) |
Sep 02, 2004 | 1935 | 1946 | 1934 | 1941 | 0 | +11.38(+0.59%) |
Sep 01, 2004 | 1921 | 1933 | 1921 | 1929 | 0 | +11.14(+0.58%) |
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%) |