Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22224 | 22534 | 22111 | 22337 | 0 | +109.00(+0.49%) |
Jul 29, 2004 | 22169 | 22366 | 22019 | 22228 | 0 | +60.00(+0.27%) |
Jul 28, 2004 | 21740 | 22213 | 21613 | 22168 | 0 | +431.00(+1.98%) |
Jul 27, 2004 | 21325 | 21813 | 21236 | 21737 | 0 | +419.00(+1.97%) |
Jul 26, 2004 | 21635 | 21930 | 21056 | 21318 | 0 | -273.00(-1.26%) |
Jul 23, 2004 | 21729 | 22100 | 21559 | 21591 | 0 | -139.00(-0.64%) |
Jul 22, 2004 | 21821 | 21938 | 21490 | 21730 | 0 | -80.00(-0.37%) |
Jul 21, 2004 | 22362 | 22516 | 21776 | 21810 | 0 | -551.00(-2.46%) |
Jul 20, 2004 | 22115 | 22426 | 22046 | 22361 | 0 | +259.00(+1.17%) |
Jul 19, 2004 | 22445 | 22518 | 22045 | 22102 | 0 | -345.00(-1.54%) |
Jul 16, 2004 | 22064 | 22676 | 22064 | 22447 | 0 | +382.00(+1.73%) |
Jul 15, 2004 | 21679 | 22198 | 21679 | 22065 | 0 | +392.00(+1.81%) |
Jul 14, 2004 | 21676 | 22090 | 21373 | 21673 | 0 | -4.00(-0.02%) |
Jul 13, 2004 | 21533 | 21759 | 21456 | 21677 | 0 | +145.00(+0.67%) |
Jul 12, 2004 | 20885 | 21561 | 20885 | 21532 | 0 | +361.00(+1.71%) |
Jul 09, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | +284.00(+1.36%) |
Jul 08, 2004 | 21167 | 21167 | 20821 | 20887 | 0 | -284.00(-1.34%) |
Jul 07, 2004 | 21190 | 21364 | 21118 | 21171 | 0 | -17.00(-0.08%) |
Jul 06, 2004 | 21669 | 21669 | 21124 | 21188 | 0 | -482.00(-2.22%) |
Jul 05, 2004 | 21565 | 21775 | 21429 | 21670 | 0 | +102.00(+0.47%) |
Jul 02, 2004 | 21349 | 21747 | 21349 | 21568 | 0 | +219.00(+1.03%) |
Jul 01, 2004 | 21152 | 21394 | 21094 | 21349 | 0 | +200.00(+0.95%) |
Jun 30, 2004 | 20809 | 21183 | 20733 | 21149 | 0 | +348.00(+1.67%) |
Jun 29, 2004 | 20352 | 20833 | 20352 | 20801 | 0 | +450.00(+2.21%) |
Jun 28, 2004 | 20750 | 20892 | 20351 | 20351 | 0 | -399.00(-1.92%) |
Jun 25, 2004 | 20708 | 20940 | 20669 | 20750 | 0 | +42.00(+0.20%) |
Jun 24, 2004 | 20837 | 21068 | 20681 | 20708 | 0 | -128.00(-0.61%) |
Jun 23, 2004 | 20199 | 20836 | 20199 | 20836 | 0 | +637.00(+3.15%) |
Jun 22, 2004 | 20293 | 20360 | 20070 | 20199 | 0 | -94.00(-0.46%) |
Jun 21, 2004 | 20336 | 20654 | 20274 | 20293 | 0 | -40.00(-0.20%) |
Jun 18, 2004 | 20330 | 20455 | 20076 | 20333 | 0 | -2.00(-0.01%) |
Jun 17, 2004 | 20460 | 20697 | 20203 | 20335 | 0 | -125.00(-0.61%) |
Jun 16, 2004 | 20050 | 20514 | 20006 | 20460 | 0 | +413.00(+2.06%) |
Jun 15, 2004 | 19496 | 20047 | 19496 | 20047 | 0 | +559.00(+2.87%) |
Jun 14, 2004 | 19833 | 19833 | 19371 | 19488 | 0 | -346.00(-1.74%) |
Jun 11, 2004 | 19865 | 19979 | 19789 | 19834 | 0 | -450.00(-2.22%) |
Jun 10, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | +419.00(+2.11%) |
Jun 09, 2004 | 20269 | 20298 | 19797 | 19865 | 0 | -419.00(-2.07%) |
Jun 08, 2004 | 20447 | 20529 | 20159 | 20284 | 0 | -163.00(-0.80%) |
Jun 07, 2004 | 19826 | 20487 | 19826 | 20447 | 0 | +628.00(+3.17%) |
Jun 04, 2004 | 19404 | 19902 | 19404 | 19819 | 0 | +419.00(+2.16%) |
Jun 03, 2004 | 19723 | 19776 | 19332 | 19400 | 0 | -317.00(-1.61%) |
Jun 02, 2004 | 19553 | 19923 | 19553 | 19717 | 0 | +171.00(+0.87%) |
Jun 01, 2004 | 19545 | 19613 | 19177 | 19546 | 0 | +1.00(+0.01%) |
May 31, 2004 | 19672 | 19769 | 19421 | 19545 | 0 | -122.00(-0.62%) |
May 28, 2004 | 19734 | 19991 | 19580 | 19667 | 0 | -67.00(-0.34%) |
May 27, 2004 | 19069 | 19763 | 19061 | 19734 | 0 | +665.00(+3.49%) |
May 26, 2004 | 18860 | 19079 | 18737 | 19069 | 0 | +209.00(+1.11%) |
May 25, 2004 | 18675 | 18869 | 18590 | 18860 | 0 | +191.00(+1.02%) |
May 24, 2004 | 18288 | 18670 | 18288 | 18669 | 0 | +384.00(+2.10%) |
May 21, 2004 | 18239 | 18387 | 18041 | 18285 | 0 | +45.00(+0.25%) |
May 20, 2004 | 18688 | 18688 | 18229 | 18240 | 0 | -448.00(-2.40%) |
May 19, 2004 | 18602 | 19120 | 18602 | 18688 | 0 | +132.00(+0.71%) |
May 18, 2004 | 18125 | 18610 | 18125 | 18556 | 0 | +434.00(+2.39%) |
May 17, 2004 | 18609 | 18609 | 17973 | 18122 | 0 | -489.00(-2.63%) |
May 14, 2004 | 18421 | 18952 | 18421 | 18611 | 0 | +209.00(+1.14%) |
May 13, 2004 | 18326 | 18619 | 17902 | 18402 | 0 | +76.00(+0.41%) |
May 12, 2004 | 18543 | 18745 | 17885 | 18326 | 0 | -211.00(-1.14%) |
May 11, 2004 | 17607 | 18583 | 17607 | 18537 | 0 | +933.00(+5.30%) |
May 10, 2004 | 18616 | 18616 | 17601 | 17604 | 0 | -1016.00(-5.46%) |
May 07, 2004 | 19184 | 19184 | 18573 | 18620 | 0 | -570.00(-2.97%) |
May 06, 2004 | 20019 | 20019 | 19189 | 19190 | 0 | -836.00(-4.17%) |
May 05, 2004 | 20013 | 20342 | 19835 | 20026 | 0 | +38.00(+0.19%) |
May 04, 2004 | 19709 | 20195 | 19709 | 19988 | 0 | +279.00(+1.42%) |