Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23210 | 23423 | 23183 | 23245 | 0 | +37.00(+0.16%) |
Sep 29, 2004 | 23230 | 23287 | 23069 | 23208 | 0 | -23.00(-0.10%) |
Sep 28, 2004 | 22834 | 23275 | 22593 | 23231 | 0 | +397.00(+1.74%) |
Sep 27, 2004 | 22981 | 22981 | 22733 | 22834 | 0 | -138.00(-0.60%) |
Sep 24, 2004 | 22944 | 23110 | 22892 | 22972 | 0 | +28.00(+0.12%) |
Sep 23, 2004 | 22749 | 23006 | 22749 | 22944 | 0 | +195.00(+0.86%) |
Sep 22, 2004 | 23106 | 23207 | 22697 | 22749 | 0 | -357.00(-1.55%) |
Sep 21, 2004 | 23078 | 23268 | 22916 | 23106 | 0 | +28.00(+0.12%) |
Sep 20, 2004 | 23079 | 23485 | 23078 | 23078 | 0 | +4.00(+0.02%) |
Sep 17, 2004 | 22876 | 23190 | 22876 | 23074 | 0 | +198.00(+0.87%) |
Sep 16, 2004 | 22346 | 22897 | 22346 | 22876 | 0 | +532.00(+2.38%) |
Sep 15, 2004 | 22310 | 22577 | 22213 | 22344 | 0 | +35.00(+0.16%) |
Sep 14, 2004 | 21810 | 22348 | 21741 | 22309 | 0 | +500.00(+2.29%) |
Sep 13, 2004 | 21970 | 22226 | 21739 | 21809 | 0 | -159.00(-0.72%) |
Sep 10, 2004 | 22276 | 22299 | 21846 | 21968 | 0 | -318.00(-1.43%) |
Sep 09, 2004 | 22536 | 22622 | 22071 | 22286 | 0 | -248.00(-1.10%) |
Sep 08, 2004 | 22508 | 22977 | 22508 | 22534 | 0 | +119.00(+0.53%) |
Sep 07, 2004 | 22688 | 22769 | 22378 | 22415 | 0 | -87.00(-0.39%) |
Sep 06, 2004 | 22416 | 22537 | 22416 | 22502 | 0 | +87.00(+0.39%) |
Sep 03, 2004 | 22688 | 22769 | 22378 | 22415 | 0 | -273.00(-1.20%) |
Sep 02, 2004 | 22516 | 22768 | 22267 | 22688 | 0 | +175.00(+0.78%) |
Sep 01, 2004 | 22803 | 22971 | 22363 | 22513 | 0 | -290.00(-1.27%) |
Aug 31, 2004 | 22886 | 23071 | 22685 | 22803 | 0 | -66.00(-0.29%) |
Aug 30, 2004 | 22600 | 22869 | 22316 | 22869 | 0 | +272.00(+1.20%) |
Aug 27, 2004 | 22583 | 22801 | 22504 | 22597 | 0 | +15.00(+0.07%) |
Aug 26, 2004 | 23047 | 23047 | 22479 | 22582 | 0 | -476.00(-2.06%) |
Aug 25, 2004 | 22870 | 23166 | 22745 | 23058 | 0 | +188.00(+0.82%) |
Aug 24, 2004 | 22863 | 23111 | 22743 | 22870 | 0 | +18.00(+0.08%) |
Aug 23, 2004 | 23205 | 23241 | 22773 | 22852 | 0 | -344.00(-1.48%) |
Aug 20, 2004 | 22935 | 23381 | 22919 | 23196 | 0 | +261.00(+1.14%) |
Aug 19, 2004 | 22779 | 23285 | 22772 | 22935 | 0 | +156.00(+0.68%) |
Aug 18, 2004 | 22059 | 22779 | 21898 | 22779 | 0 | +718.00(+3.25%) |
Aug 17, 2004 | 21767 | 22159 | 21767 | 22061 | 0 | +297.00(+1.36%) |
Aug 16, 2004 | 21404 | 21829 | 21361 | 21764 | 0 | +363.00(+1.70%) |
Aug 13, 2004 | 21570 | 21706 | 21307 | 21401 | 0 | -169.00(-0.78%) |
Aug 12, 2004 | 21574 | 21723 | 21484 | 21570 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 21736 | 21736 | 21411 | 21570 | 0 | -167.00(-0.77%) |
Aug 10, 2004 | 21261 | 21737 | 21261 | 21737 | 0 | +476.00(+2.24%) |
Aug 09, 2004 | 21653 | 21745 | 21243 | 21261 | 0 | -392.00(-1.81%) |
Aug 06, 2004 | 21341 | 21702 | 21194 | 21653 | 0 | +323.00(+1.51%) |
Aug 05, 2004 | 22174 | 22244 | 21178 | 21330 | 0 | -848.00(-3.82%) |
Aug 04, 2004 | 22370 | 22523 | 22159 | 22178 | 0 | -195.00(-0.87%) |
Aug 03, 2004 | 22453 | 22600 | 22340 | 22373 | 0 | -75.00(-0.33%) |
Aug 02, 2004 | 22342 | 22493 | 21929 | 22448 | 0 | +111.00(+0.50%) |
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%) |