Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2554 | 2560 | 2549 | 2558 | 0 | -4.48(-0.17%) |
Aug 30, 2004 | 2560 | 2563 | 2554 | 2563 | 0 | +0.08(+0.00%) |
Aug 27, 2004 | 2549 | 2562 | 2548 | 2562 | 0 | +11.85(+0.46%) |
Aug 26, 2004 | 2537 | 2551 | 2533 | 2551 | 0 | +20.60(+0.81%) |
Aug 25, 2004 | 2507 | 2530 | 2507 | 2530 | 0 | +19.43(+0.77%) |
Aug 24, 2004 | 2506 | 2511 | 2500 | 2511 | 0 | -2.14(-0.09%) |
Aug 23, 2004 | 2495 | 2513 | 2493 | 2513 | 0 | +22.18(+0.89%) |
Aug 20, 2004 | 2487 | 2491 | 2472 | 2491 | 0 | -0.63(-0.03%) |
Aug 19, 2004 | 2483 | 2493 | 2480 | 2491 | 0 | +14.02(+0.57%) |
Aug 18, 2004 | 2471 | 2479 | 2457 | 2477 | 0 | -2.00(-0.08%) |
Aug 17, 2004 | 2470 | 2479 | 2462 | 2479 | 0 | +7.19(+0.29%) |
Aug 16, 2004 | 2451 | 2472 | 2440 | 2472 | 0 | +18.46(+0.75%) |
Aug 13, 2004 | 2455 | 2464 | 2450 | 2454 | 0 | -14.41(-0.58%) |
Aug 12, 2004 | 2464 | 2476 | 2458 | 2468 | 0 | +6.04(+0.25%) |
Aug 11, 2004 | 2477 | 2479 | 2445 | 2462 | 0 | -13.38(-0.54%) |
Aug 10, 2004 | 2453 | 2475 | 2452 | 2475 | 0 | +23.11(+0.94%) |
Aug 09, 2004 | 2477 | 2478 | 2448 | 2452 | 0 | -28.36(-1.14%) |
Aug 06, 2004 | 2488 | 2500 | 2478 | 2481 | 0 | -30.86(-1.23%) |
Aug 05, 2004 | 2495 | 2516 | 2495 | 2511 | 0 | +24.98(+1.00%) |
Aug 04, 2004 | 2489 | 2490 | 2471 | 2486 | 0 | -9.16(-0.37%) |
Aug 03, 2004 | 2477 | 2496 | 2476 | 2496 | 0 | +24.81(+1.00%) |
Aug 02, 2004 | 2469 | 2477 | 2464 | 2471 | 0 | +5.62(+0.23%) |
Jul 30, 2004 | 2476 | 2488 | 2465 | 2465 | 0 | -12.98(-0.52%) |
Jul 29, 2004 | 2440 | 2478 | 2440 | 2478 | 0 | +38.01(+1.56%) |
Jul 28, 2004 | 2443 | 2452 | 2433 | 2440 | 0 | +2.08(+0.09%) |
Jul 27, 2004 | 2410 | 2439 | 2407 | 2438 | 0 | +31.79(+1.32%) |
Jul 26, 2004 | 2415 | 2429 | 2406 | 2406 | 0 | -9.29(-0.38%) |
Jul 23, 2004 | 2432 | 2434 | 2416 | 2416 | 0 | -7.33(-0.30%) |
Jul 22, 2004 | 2444 | 2444 | 2423 | 2423 | 0 | -38.24(-1.55%) |
Jul 21, 2004 | 2449 | 2468 | 2449 | 2461 | 0 | +16.24(+0.66%) |
Jul 20, 2004 | 2430 | 2445 | 2415 | 2445 | 0 | +12.31(+0.51%) |
Jul 19, 2004 | 2445 | 2446 | 2431 | 2433 | 0 | -21.20(-0.86%) |
Jul 16, 2004 | 2453 | 2458 | 2447 | 2454 | 0 | +2.30(+0.09%) |
Jul 15, 2004 | 2463 | 2473 | 2451 | 2451 | 0 | -13.70(-0.56%) |
Jul 14, 2004 | 2463 | 2467 | 2458 | 2465 | 0 | -3.97(-0.16%) |
Jul 13, 2004 | 2454 | 2473 | 2448 | 2469 | 0 | +21.84(+0.89%) |
Jul 12, 2004 | 2457 | 2466 | 2446 | 2447 | 0 | -8.99(-0.37%) |
Jul 09, 2004 | 2438 | 2457 | 2433 | 2456 | 0 | +12.37(+0.51%) |
Jul 08, 2004 | 2448 | 2452 | 2436 | 2444 | 0 | -7.87(-0.32%) |
Jul 07, 2004 | 2441 | 2458 | 2436 | 2452 | 0 | +16.57(+0.68%) |
Jul 06, 2004 | 2455 | 2457 | 2430 | 2435 | 0 | -15.25(-0.62%) |
Jul 05, 2004 | 2456 | 2462 | 2450 | 2450 | 0 | -8.90(-0.36%) |
Jul 02, 2004 | 2468 | 2474 | 2454 | 2459 | 0 | -9.75(-0.39%) |
Jul 01, 2004 | 2476 | 2490 | 2466 | 2469 | 0 | -1.57(-0.06%) |
Jun 30, 2004 | 2469 | 2475 | 2459 | 2471 | 0 | +6.45(+0.26%) |
Jun 29, 2004 | 2456 | 2465 | 2448 | 2464 | 0 | +3.53(+0.14%) |
Jun 28, 2004 | 2448 | 2467 | 2446 | 2461 | 0 | +8.61(+0.35%) |
Jun 25, 2004 | 2456 | 2462 | 2444 | 2452 | 0 | -6.77(-0.28%) |
Jun 24, 2004 | 2463 | 2473 | 2451 | 2459 | 0 | +7.90(+0.32%) |
Jun 23, 2004 | 2457 | 2460 | 2446 | 2451 | 0 | -3.66(-0.15%) |
Jun 22, 2004 | 2460 | 2462 | 2448 | 2455 | 0 | -10.24(-0.42%) |
Jun 21, 2004 | 2470 | 2473 | 2455 | 2465 | 0 | -6.98(-0.28%) |
Jun 18, 2004 | 2457 | 2472 | 2450 | 2472 | 0 | +13.28(+0.54%) |
Jun 17, 2004 | 2447 | 2465 | 2444 | 2459 | 0 | +7.77(+0.32%) |
Jun 16, 2004 | 2453 | 2464 | 2451 | 2451 | 0 | +4.27(+0.17%) |
Jun 15, 2004 | 2440 | 2449 | 2434 | 2446 | 0 | +9.51(+0.39%) |
Jun 14, 2004 | 2447 | 2447 | 2424 | 2437 | 0 | -13.17(-0.54%) |
Jun 11, 2004 | 2454 | 2461 | 2446 | 2450 | 0 | -22.10(-0.89%) |
Jun 10, 2004 | 2465 | 2472 | 2462 | 2472 | 0 | +2.14(+0.09%) |
Jun 09, 2004 | 2474 | 2483 | 2470 | 2470 | 0 | -4.98(-0.20%) |
Jun 08, 2004 | 2480 | 2481 | 2466 | 2475 | 0 | +0.43(+0.02%) |
Jun 07, 2004 | 2466 | 2475 | 2461 | 2475 | 0 | +13.40(+0.54%) |
Jun 04, 2004 | 2439 | 2462 | 2438 | 2461 | 0 | +19.16(+0.78%) |
Jun 03, 2004 | 2419 | 2442 | 2416 | 2442 | 0 | +27.41(+1.14%) |
Jun 02, 2004 | 2404 | 2427 | 2402 | 2415 | 0 | +14.82(+0.62%) |