Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3638 | 3662 | 3621 | 3647 | 0 | +3.31(+0.09%) |
Jul 29, 2004 | 3588 | 3647 | 3588 | 3644 | 0 | +67.87(+1.90%) |
Jul 28, 2004 | 3590 | 3603 | 3565 | 3576 | 0 | +10.82(+0.30%) |
Jul 27, 2004 | 3538 | 3568 | 3536 | 3565 | 0 | +32.49(+0.92%) |
Jul 26, 2004 | 3568 | 3582 | 3531 | 3533 | 0 | -34.68(-0.97%) |
Jul 23, 2004 | 3581 | 3588 | 3561 | 3567 | 0 | -5.55(-0.16%) |
Jul 22, 2004 | 3597 | 3599 | 3569 | 3573 | 0 | -64.63(-1.78%) |
Jul 21, 2004 | 3639 | 3658 | 3633 | 3637 | 0 | +30.08(+0.83%) |
Jul 20, 2004 | 3587 | 3610 | 3564 | 3607 | 0 | +14.76(+0.41%) |
Jul 19, 2004 | 3601 | 3616 | 3589 | 3593 | 0 | -17.77(-0.49%) |
Jul 16, 2004 | 3612 | 3637 | 3608 | 3610 | 0 | -0.15(-0.00%) |
Jul 15, 2004 | 3640 | 3646 | 3610 | 3611 | 0 | -38.20(-1.05%) |
Jul 14, 2004 | 3637 | 3651 | 3617 | 3649 | 0 | -7.43(-0.20%) |
Jul 13, 2004 | 3670 | 3671 | 3656 | 3656 | 0 | +4.55(+0.12%) |
Jul 12, 2004 | 3651 | 3681 | 3645 | 3652 | 0 | -16.85(-0.46%) |
Jul 09, 2004 | 3648 | 3676 | 3635 | 3668 | 0 | -1.93(-0.05%) |
Jul 08, 2004 | 3651 | 3670 | 3628 | 3670 | 0 | +10.01(+0.27%) |
Jul 07, 2004 | 3663 | 3681 | 3657 | 3660 | 0 | -0.28(-0.01%) |
Jul 06, 2004 | 3683 | 3690 | 3651 | 3661 | 0 | -27.50(-0.75%) |
Jul 05, 2004 | 3684 | 3703 | 3684 | 3688 | 0 | +3.12(+0.08%) |
Jul 02, 2004 | 3708 | 3718 | 3673 | 3685 | 0 | -31.14(-0.84%) |
Jul 01, 2004 | 3749 | 3774 | 3708 | 3716 | 0 | -16.79(-0.45%) |
Jun 30, 2004 | 3763 | 3771 | 3733 | 3733 | 0 | -23.49(-0.63%) |
Jun 29, 2004 | 3756 | 3764 | 3746 | 3756 | 0 | -15.10(-0.40%) |
Jun 28, 2004 | 3739 | 3779 | 3733 | 3772 | 0 | +29.20(+0.78%) |
Jun 25, 2004 | 3742 | 3757 | 3732 | 3742 | 0 | -13.37(-0.36%) |
Jun 24, 2004 | 3753 | 3768 | 3741 | 3756 | 0 | +35.61(+0.96%) |
Jun 23, 2004 | 3722 | 3737 | 3715 | 3720 | 0 | +19.82(+0.54%) |
Jun 22, 2004 | 3732 | 3732 | 3694 | 3700 | 0 | -39.96(-1.07%) |
Jun 21, 2004 | 3753 | 3756 | 3726 | 3740 | 0 | -0.62(-0.02%) |
Jun 18, 2004 | 3709 | 3744 | 3700 | 3741 | 0 | +22.82(+0.61%) |
Jun 17, 2004 | 3705 | 3736 | 3705 | 3718 | 0 | +3.58(+0.10%) |
Jun 16, 2004 | 3695 | 3720 | 3693 | 3714 | 0 | +31.07(+0.84%) |
Jun 15, 2004 | 3651 | 3695 | 3641 | 3683 | 0 | +36.33(+1.00%) |
Jun 14, 2004 | 3689 | 3696 | 3637 | 3647 | 0 | -52.28(-1.41%) |
Jun 11, 2004 | 3709 | 3709 | 3686 | 3699 | 0 | -12.00(-0.32%) |
Jun 10, 2004 | 3692 | 3717 | 3692 | 3711 | 0 | +12.09(+0.33%) |
Jun 09, 2004 | 3722 | 3735 | 3695 | 3699 | 0 | -24.17(-0.65%) |
Jun 08, 2004 | 3738 | 3738 | 3712 | 3723 | 0 | +1.23(+0.03%) |
Jun 07, 2004 | 3712 | 3730 | 3706 | 3722 | 0 | +23.36(+0.63%) |
Jun 04, 2004 | 3665 | 3705 | 3655 | 3699 | 0 | +44.50(+1.22%) |
Jun 03, 2004 | 3643 | 3654 | 3618 | 3654 | 0 | +8.14(+0.22%) |
Jun 02, 2004 | 3642 | 3674 | 3636 | 3646 | 0 | +21.76(+0.60%) |
Jun 01, 2004 | 3668 | 3669 | 3613 | 3624 | 0 | -45.16(-1.23%) |
May 31, 2004 | 3646 | 3678 | 3645 | 3670 | 0 | +17.60(+0.48%) |
May 28, 2004 | 3690 | 3697 | 3652 | 3652 | 0 | -27.34(-0.74%) |
May 27, 2004 | 3670 | 3695 | 3669 | 3679 | 0 | +19.45(+0.53%) |
May 26, 2004 | 3664 | 3668 | 3640 | 3660 | 0 | +49.39(+1.37%) |
May 25, 2004 | 3611 | 3621 | 3598 | 3611 | 0 | -18.29(-0.50%) |
May 24, 2004 | 3605 | 3644 | 3594 | 3629 | 0 | +21.80(+0.60%) |
May 21, 2004 | 3627 | 3640 | 3591 | 3607 | 0 | -2.95(-0.08%) |
May 20, 2004 | 3615 | 3619 | 3595 | 3610 | 0 | -33.35(-0.92%) |
May 19, 2004 | 3598 | 3652 | 3597 | 3643 | 0 | +74.18(+2.08%) |
May 18, 2004 | 3571 | 3573 | 3543 | 3569 | 0 | +16.12(+0.45%) |
May 17, 2004 | 3553 | 3558 | 3521 | 3553 | 0 | -50.24(-1.39%) |
May 14, 2004 | 3604 | 3621 | 3575 | 3603 | 0 | -10.98(-0.30%) |
May 13, 2004 | 3591 | 3614 | 3579 | 3614 | 0 | +49.90(+1.40%) |
May 12, 2004 | 3613 | 3614 | 3564 | 3564 | 0 | -42.07(-1.17%) |
May 11, 2004 | 3570 | 3608 | 3570 | 3606 | 0 | +53.06(+1.49%) |
May 10, 2004 | 3593 | 3598 | 3553 | 3553 | 0 | -99.83(-2.73%) |
May 07, 2004 | 3655 | 3666 | 3624 | 3653 | 0 | -1.96(-0.05%) |
May 06, 2004 | 3700 | 3720 | 3655 | 3655 | 0 | -74.24(-1.99%) |
May 05, 2004 | 3685 | 3735 | 3682 | 3729 | 0 | +28.59(+0.77%) |
May 04, 2004 | 3702 | 3713 | 3673 | 3701 | 0 | -4.69(-0.13%) |