Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3563 | 3570 | 3561 | 3562 | 0 | -0.50(-0.01%) |
Aug 30, 2004 | 3568 | 3576 | 3560 | 3562 | 0 | -6.30(-0.18%) |
Aug 27, 2004 | 3540 | 3575 | 3540 | 3569 | 0 | +30.80(+0.87%) |
Aug 26, 2004 | 3530 | 3543 | 3530 | 3538 | 0 | +7.50(+0.21%) |
Aug 25, 2004 | 3540 | 3541 | 3524 | 3530 | 0 | -9.30(-0.26%) |
Aug 24, 2004 | 3536 | 3542 | 3531 | 3540 | 0 | +4.60(+0.13%) |
Aug 23, 2004 | 3511 | 3543 | 3511 | 3535 | 0 | +27.30(+0.78%) |
Aug 20, 2004 | 3502 | 3513 | 3499 | 3508 | 0 | +9.50(+0.27%) |
Aug 19, 2004 | 3490 | 3503 | 3490 | 3498 | 0 | +9.70(+0.28%) |
Aug 18, 2004 | 3496 | 3500 | 3485 | 3489 | 0 | -6.80(-0.19%) |
Aug 17, 2004 | 3487 | 3502 | 3486 | 3495 | 0 | +14.70(+0.42%) |
Aug 16, 2004 | 3491 | 3493 | 3479 | 3481 | 0 | -8.40(-0.24%) |
Aug 13, 2004 | 3496 | 3502 | 3486 | 3489 | 0 | -6.60(-0.19%) |
Aug 12, 2004 | 3518 | 3518 | 3493 | 3496 | 0 | -24.40(-0.69%) |
Aug 11, 2004 | 3515 | 3534 | 3515 | 3520 | 0 | +10.90(+0.31%) |
Aug 10, 2004 | 3518 | 3525 | 3509 | 3509 | 0 | -10.30(-0.29%) |
Aug 09, 2004 | 3537 | 3537 | 3506 | 3520 | 0 | -19.40(-0.55%) |
Aug 06, 2004 | 3542 | 3543 | 3528 | 3539 | 0 | -7.30(-0.21%) |
Aug 05, 2004 | 3556 | 3556 | 3533 | 3546 | 0 | -9.30(-0.26%) |
Aug 04, 2004 | 3567 | 3568 | 3551 | 3556 | 0 | -9.80(-0.27%) |
Aug 03, 2004 | 3555 | 3572 | 3555 | 3565 | 0 | +10.80(+0.30%) |
Aug 02, 2004 | 3545 | 3558 | 3543 | 3554 | 0 | +8.40(+0.24%) |
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%) |