Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3670 | 3683 | 3670 | 3675 | 0 | +7.60(+0.21%) |
Sep 29, 2004 | 3647 | 3671 | 3647 | 3667 | 0 | +29.20(+0.80%) |
Sep 28, 2004 | 3630 | 3640 | 3625 | 3638 | 0 | +5.10(+0.14%) |
Sep 27, 2004 | 3637 | 3646 | 3623 | 3633 | 0 | -2.80(-0.08%) |
Sep 24, 2004 | 3645 | 3646 | 3631 | 3636 | 0 | -10.30(-0.28%) |
Sep 23, 2004 | 3649 | 3651 | 3637 | 3646 | 0 | -6.70(-0.18%) |
Sep 22, 2004 | 3647 | 3656 | 3647 | 3653 | 0 | +9.90(+0.27%) |
Sep 21, 2004 | 3639 | 3645 | 3628 | 3643 | 0 | +1.30(+0.04%) |
Sep 20, 2004 | 3650 | 3650 | 3638 | 3641 | 0 | -2.50(-0.07%) |
Sep 17, 2004 | 3639 | 3648 | 3637 | 3644 | 0 | +7.20(+0.20%) |
Sep 16, 2004 | 3633 | 3640 | 3616 | 3637 | 0 | +0.20(+0.01%) |
Sep 15, 2004 | 3632 | 3642 | 3628 | 3636 | 0 | +6.30(+0.17%) |
Sep 14, 2004 | 3618 | 3631 | 3618 | 3630 | 0 | +14.70(+0.41%) |
Sep 13, 2004 | 3602 | 3620 | 3601 | 3616 | 0 | +13.00(+0.36%) |
Sep 10, 2004 | 3599 | 3614 | 3599 | 3602 | 0 | +4.10(+0.11%) |
Sep 09, 2004 | 3597 | 3608 | 3594 | 3598 | 0 | +2.50(+0.07%) |
Sep 08, 2004 | 3594 | 3603 | 3590 | 3596 | 0 | +0.30(+0.01%) |
Sep 07, 2004 | 3586 | 3598 | 3586 | 3596 | 0 | +10.80(+0.30%) |
Sep 06, 2004 | 3585 | 3589 | 3582 | 3585 | 0 | +0.40(+0.01%) |
Sep 03, 2004 | 3596 | 3600 | 3583 | 3584 | 0 | -10.30(-0.29%) |
Sep 02, 2004 | 3584 | 3597 | 3584 | 3595 | 0 | +13.10(+0.37%) |
Sep 01, 2004 | 3563 | 3591 | 3563 | 3582 | 0 | +19.70(+0.55%) |
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%) |