Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3517 | 3548 | 3517 | 3546 | 0 | +33.50(+0.95%) |
Jul 29, 2004 | 3513 | 3521 | 3512 | 3513 | 0 | +2.30(+0.07%) |
Jul 28, 2004 | 3501 | 3517 | 3501 | 3510 | 0 | +10.20(+0.29%) |
Jul 27, 2004 | 3497 | 3510 | 3497 | 3500 | 0 | +4.50(+0.13%) |
Jul 26, 2004 | 3492 | 3499 | 3489 | 3496 | 0 | -0.10(-0.00%) |
Jul 23, 2004 | 3506 | 3515 | 3496 | 3496 | 0 | -9.80(-0.28%) |
Jul 22, 2004 | 3525 | 3525 | 3496 | 3506 | 0 | -22.60(-0.64%) |
Jul 21, 2004 | 3509 | 3528 | 3509 | 3528 | 0 | +21.00(+0.60%) |
Jul 20, 2004 | 3533 | 3533 | 3503 | 3507 | 0 | -28.00(-0.79%) |
Jul 19, 2004 | 3534 | 3537 | 3529 | 3535 | 0 | +1.60(+0.05%) |
Jul 16, 2004 | 3528 | 3540 | 3524 | 3534 | 0 | +5.80(+0.16%) |
Jul 15, 2004 | 3525 | 3532 | 3521 | 3528 | 0 | +3.60(+0.10%) |
Jul 14, 2004 | 3553 | 3554 | 3521 | 3524 | 0 | -30.80(-0.87%) |
Jul 13, 2004 | 3555 | 3556 | 3549 | 3555 | 0 | +0.90(+0.03%) |
Jul 12, 2004 | 3560 | 3563 | 3552 | 3554 | 0 | -4.90(-0.14%) |
Jul 09, 2004 | 3561 | 3561 | 3548 | 3559 | 0 | -3.90(-0.11%) |
Jul 08, 2004 | 3560 | 3563 | 3547 | 3563 | 0 | +2.90(+0.08%) |
Jul 07, 2004 | 3549 | 3560 | 3542 | 3560 | 0 | +8.40(+0.24%) |
Jul 06, 2004 | 3536 | 3558 | 3536 | 3552 | 0 | +17.10(+0.48%) |
Jul 05, 2004 | 3532 | 3534 | 3519 | 3534 | 0 | +2.90(+0.08%) |
Jul 02, 2004 | 3532 | 3534 | 3523 | 3532 | 0 | -2.50(-0.07%) |
Jul 01, 2004 | 3532 | 3537 | 3526 | 3534 | 0 | +3.70(+0.10%) |
Jun 30, 2004 | 3519 | 3532 | 3517 | 3530 | 0 | +12.80(+0.36%) |
Jun 29, 2004 | 3518 | 3524 | 3511 | 3518 | 0 | -1.00(-0.03%) |
Jun 28, 2004 | 3524 | 3524 | 3512 | 3518 | 0 | -4.50(-0.13%) |
Jun 25, 2004 | 3525 | 3532 | 3522 | 3523 | 0 | -1.80(-0.05%) |
Jun 24, 2004 | 3545 | 3545 | 3519 | 3525 | 0 | -20.50(-0.58%) |
Jun 23, 2004 | 3535 | 3549 | 3535 | 3545 | 0 | +11.40(+0.32%) |
Jun 22, 2004 | 3546 | 3546 | 3532 | 3534 | 0 | -13.50(-0.38%) |
Jun 21, 2004 | 3526 | 3549 | 3525 | 3547 | 0 | +24.10(+0.68%) |
Jun 18, 2004 | 3513 | 3527 | 3512 | 3523 | 0 | +16.50(+0.47%) |
Jun 17, 2004 | 3487 | 3507 | 3486 | 3507 | 0 | +22.20(+0.64%) |
Jun 16, 2004 | 3470 | 3488 | 3470 | 3485 | 0 | +17.00(+0.49%) |
Jun 15, 2004 | 3473 | 3474 | 3459 | 3468 | 0 | -10.50(-0.30%) |
Jun 14, 2004 | 3472 | 3481 | 3472 | 3478 | 409,529,984 | +0.00(+0.00%) |
Jun 11, 2004 | 3472 | 3481 | 3472 | 3478 | 0 | +9.00(+0.26%) |
Jun 10, 2004 | 3466 | 3473 | 3460 | 3469 | 0 | +2.50(+0.07%) |
Jun 09, 2004 | 3484 | 3484 | 3461 | 3467 | 0 | -15.80(-0.45%) |
Jun 08, 2004 | 3488 | 3498 | 3480 | 3482 | 0 | +0.10(+0.00%) |
Jun 07, 2004 | 3469 | 3485 | 3469 | 3482 | 0 | +15.70(+0.45%) |
Jun 04, 2004 | 3466 | 3470 | 3459 | 3467 | 0 | +1.00(+0.03%) |
Jun 03, 2004 | 3471 | 3475 | 3461 | 3466 | 0 | -7.50(-0.22%) |
Jun 02, 2004 | 3456 | 3474 | 3456 | 3473 | 0 | +18.50(+0.54%) |
Jun 01, 2004 | 3456 | 3459 | 3451 | 3455 | 0 | -2.30(-0.07%) |
May 31, 2004 | 3448 | 3461 | 3447 | 3457 | 0 | +9.60(+0.28%) |
May 28, 2004 | 3444 | 3462 | 3444 | 3447 | 0 | +6.10(+0.18%) |
May 27, 2004 | 3424 | 3442 | 3423 | 3441 | 0 | +18.90(+0.55%) |
May 26, 2004 | 3399 | 3426 | 3399 | 3422 | 0 | +28.60(+0.84%) |
May 25, 2004 | 3400 | 3407 | 3390 | 3394 | 0 | -4.70(-0.14%) |
May 24, 2004 | 3398 | 3404 | 3392 | 3398 | 0 | +4.20(+0.12%) |
May 21, 2004 | 3378 | 3396 | 3377 | 3394 | 0 | +15.30(+0.45%) |
May 20, 2004 | 3391 | 3391 | 3376 | 3379 | 0 | -10.90(-0.32%) |
May 19, 2004 | 3374 | 3390 | 3370 | 3390 | 0 | +17.30(+0.51%) |
May 18, 2004 | 3350 | 3373 | 3347 | 3372 | 0 | +23.10(+0.69%) |
May 17, 2004 | 3368 | 3370 | 3348 | 3349 | 0 | -17.40(-0.52%) |
May 14, 2004 | 3375 | 3378 | 3365 | 3367 | 0 | -9.40(-0.28%) |
May 13, 2004 | 3383 | 3391 | 3376 | 3376 | 0 | -7.70(-0.23%) |
May 12, 2004 | 3366 | 3385 | 3366 | 3384 | 0 | +21.00(+0.62%) |
May 11, 2004 | 3362 | 3363 | 3348 | 3363 | 0 | +1.00(+0.03%) |
May 10, 2004 | 3400 | 3400 | 3362 | 3362 | 0 | -39.30(-1.16%) |
May 07, 2004 | 3401 | 3406 | 3387 | 3401 | 0 | -5.30(-0.16%) |
May 06, 2004 | 3413 | 3415 | 3397 | 3406 | 0 | -7.20(-0.21%) |
May 05, 2004 | 3402 | 3418 | 3401 | 3414 | 0 | +15.30(+0.45%) |
May 04, 2004 | 3391 | 3404 | 3391 | 3398 | 0 | +10.40(+0.31%) |