Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1099 | 1104 | 1097 | 1102 | 0 | +1.29(+0.12%) |
Jul 29, 2004 | 1100 | 1104 | 1095 | 1100 | 0 | +5.01(+0.46%) |
Jul 28, 2004 | 1092 | 1099 | 1082 | 1095 | 0 | +0.59(+0.05%) |
Jul 27, 2004 | 1086 | 1097 | 1084 | 1095 | 0 | +10.76(+0.99%) |
Jul 26, 2004 | 1087 | 1090 | 1079 | 1084 | 0 | -2.13(-0.20%) |
Jul 23, 2004 | 1092 | 1097 | 1084 | 1086 | 0 | -10.64(-0.97%) |
Jul 22, 2004 | 1091 | 1100 | 1084 | 1097 | 0 | +2.96(+0.27%) |
Jul 21, 2004 | 1114 | 1116 | 1094 | 1094 | 0 | -14.79(-1.33%) |
Jul 20, 2004 | 1101 | 1109 | 1099 | 1109 | 0 | +7.77(+0.71%) |
Jul 19, 2004 | 1103 | 1106 | 1097 | 1101 | 0 | -0.49(-0.04%) |
Jul 16, 2004 | 1115 | 1112 | 1101 | 1101 | 0 | -5.30(-0.48%) |
Jul 15, 2004 | 1113 | 1115 | 1107 | 1107 | 0 | -4.78(-0.43%) |
Jul 14, 2004 | 1109 | 1120 | 1108 | 1111 | 0 | -3.67(-0.33%) |
Jul 13, 2004 | 1115 | 1116 | 1113 | 1115 | 0 | +0.79(+0.07%) |
Jul 12, 2004 | 1111 | 1116 | 1107 | 1114 | 0 | +1.54(+0.14%) |
Jul 09, 2004 | 1114 | 1115 | 1109 | 1113 | 0 | +3.70(+0.33%) |
Jul 08, 2004 | 1115 | 1119 | 1109 | 1109 | 0 | -9.22(-0.82%) |
Jul 07, 2004 | 1114 | 1122 | 1115 | 1118 | 0 | +2.12(+0.19%) |
Jul 06, 2004 | 1121 | 1125 | 1113 | 1116 | 0 | -9.17(-0.81%) |
Jul 02, 2004 | 1129 | 1129 | 1123 | 1125 | 0 | -3.56(-0.32%) |
Jul 01, 2004 | 1139 | 1141 | 1123 | 1129 | 0 | -11.90(-1.04%) |
Jun 30, 2004 | 1138 | 1144 | 1134 | 1141 | 0 | +4.64(+0.41%) |
Jun 29, 2004 | 1131 | 1138 | 1132 | 1136 | 0 | +2.85(+0.25%) |
Jun 28, 2004 | 1141 | 1143 | 1132 | 1133 | 0 | -1.08(-0.10%) |
Jun 25, 2004 | 1141 | 1146 | 1134 | 1134 | 0 | -6.22(-0.55%) |
Jun 24, 2004 | 1142 | 1146 | 1140 | 1141 | 0 | -3.41(-0.30%) |
Jun 23, 2004 | 1134 | 1145 | 1132 | 1144 | 0 | +9.65(+0.85%) |
Jun 22, 2004 | 1128 | 1135 | 1124 | 1134 | 0 | +4.11(+0.36%) |
Jun 21, 2004 | 1134 | 1138 | 1130 | 1130 | 0 | -4.72(-0.42%) |
Jun 18, 2004 | 1132 | 1139 | 1130 | 1135 | 0 | +2.97(+0.26%) |
Jun 17, 2004 | 1131 | 1134 | 1127 | 1132 | 0 | -1.51(-0.13%) |
Jun 16, 2004 | 1133 | 1135 | 1131 | 1134 | 0 | +1.55(+0.14%) |
Jun 15, 2004 | 1132 | 1137 | 1125 | 1132 | 0 | +6.72(+0.60%) |
Jun 14, 2004 | 1131 | 1136 | 1122 | 1125 | 0 | -11.18(-0.98%) |
Jun 11, 2004 | 1135 | 1136 | 1131 | 1136 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1135 | 1136 | 1131 | 1136 | 0 | +5.14(+0.45%) |
Jun 09, 2004 | 1138 | 1142 | 1131 | 1131 | 0 | -10.85(-0.95%) |
Jun 08, 2004 | 1136 | 1142 | 1135 | 1142 | 0 | +1.76(+0.15%) |
Jun 07, 2004 | 1128 | 1141 | 1122 | 1140 | 0 | +17.92(+1.60%) |
Jun 04, 2004 | 1124 | 1129 | 1117 | 1122 | 0 | +5.86(+0.52%) |
Jun 03, 2004 | 1122 | 1125 | 1117 | 1117 | 0 | -8.35(-0.74%) |
Jun 02, 2004 | 1124 | 1128 | 1119 | 1125 | 0 | +3.79(+0.34%) |
Jun 01, 2004 | 1118 | 1123 | 1113 | 1121 | 0 | +0.52(+0.05%) |
May 28, 2004 | 1122 | 1122 | 1118 | 1121 | 0 | -0.60(-0.05%) |
May 27, 2004 | 1120 | 1124 | 1115 | 1121 | 0 | +6.34(+0.57%) |
May 26, 2004 | 1111 | 1117 | 1110 | 1115 | 0 | +1.89(+0.17%) |
May 25, 2004 | 1094 | 1114 | 1091 | 1113 | 0 | +17.64(+1.61%) |
May 24, 2004 | 1099 | 1102 | 1092 | 1095 | 0 | +1.85(+0.17%) |
May 21, 2004 | 1095 | 1099 | 1089 | 1094 | 0 | +4.37(+0.40%) |
May 20, 2004 | 1089 | 1093 | 1085 | 1089 | 0 | +0.51(+0.05%) |
May 19, 2004 | 1100 | 1106 | 1089 | 1089 | 0 | -2.81(-0.26%) |
May 18, 2004 | 1089 | 1094 | 1084 | 1091 | 0 | +7.39(+0.68%) |
May 17, 2004 | 1084 | 1096 | 1079 | 1084 | 0 | -11.60(-1.06%) |
May 14, 2004 | 1095 | 1102 | 1088 | 1096 | 0 | -0.74(-0.07%) |
May 13, 2004 | 1093 | 1103 | 1092 | 1096 | 0 | -0.84(-0.08%) |
May 12, 2004 | 1091 | 1098 | 1076 | 1097 | 0 | +1.83(+0.17%) |
May 11, 2004 | 1090 | 1096 | 1087 | 1095 | 0 | +8.33(+0.77%) |
May 10, 2004 | 1090 | 1099 | 1080 | 1087 | 0 | -11.58(-1.05%) |
May 07, 2004 | 1109 | 1117 | 1099 | 1099 | 0 | -15.29(-1.37%) |
May 06, 2004 | 1116 | 1122 | 1106 | 1114 | 0 | -7.54(-0.67%) |
May 05, 2004 | 1120 | 1125 | 1118 | 1122 | 0 | +1.98(+0.18%) |
May 04, 2004 | 1119 | 1128 | 1113 | 1120 | 0 | +2.06(+0.18%) |