Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2780 | 2793 | 2780 | 2785 | 6,119,600 | -0.40(-0.01%) |
Oct 28, 2004 | 2764 | 2786 | 2763 | 2786 | 7,757,400 | +26.93(+0.98%) |
Oct 27, 2004 | 2740 | 2759 | 2736 | 2759 | 4,923,200 | +26.63(+0.97%) |
Oct 26, 2004 | 2733 | 2738 | 2725 | 2732 | 5,430,000 | +1.71(+0.06%) |
Oct 25, 2004 | 2741 | 2741 | 2728 | 2731 | 5,059,600 | -35.29(-1.28%) |
Oct 22, 2004 | 2760 | 2772 | 2758 | 2766 | 4,885,400 | +1.75(+0.06%) |
Oct 21, 2004 | 2760 | 2765 | 2745 | 2764 | 5,412,400 | +8.33(+0.30%) |
Oct 20, 2004 | 2761 | 2761 | 2747 | 2756 | 6,939,200 | -12.49(-0.45%) |
Oct 19, 2004 | 2759 | 2778 | 2759 | 2768 | 6,252,000 | +15.46(+0.56%) |
Oct 18, 2004 | 2743 | 2754 | 2735 | 2753 | 4,643,400 | +9.26(+0.34%) |
Oct 15, 2004 | 2742 | 2747 | 2731 | 2744 | 5,425,000 | -4.07(-0.15%) |
Oct 14, 2004 | 2743 | 2755 | 2737 | 2748 | 6,883,200 | -4.88(-0.18%) |
Oct 13, 2004 | 2739 | 2760 | 2739 | 2753 | 6,934,200 | +21.52(+0.79%) |
Oct 12, 2004 | 2754 | 2757 | 2720 | 2731 | 5,117,200 | -28.17(-1.02%) |
Oct 11, 2004 | 2752 | 2762 | 2752 | 2759 | 5,107,000 | -0.46(-0.02%) |
Oct 08, 2004 | 2763 | 2778 | 2751 | 2760 | 0 | -12.22(-0.44%) |
Oct 07, 2004 | 2778 | 2787 | 2772 | 2772 | 0 | -3.36(-0.12%) |
Oct 06, 2004 | 2765 | 2775 | 2756 | 2775 | 0 | +9.37(+0.34%) |
Oct 05, 2004 | 2760 | 2773 | 2753 | 2766 | 0 | +5.80(+0.21%) |
Oct 04, 2004 | 2725 | 2761 | 2725 | 2760 | 0 | +34.91(+1.28%) |
Oct 01, 2004 | 2701 | 2726 | 2698 | 2725 | 0 | +31.91(+1.18%) |
Sep 30, 2004 | 2700 | 2707 | 2693 | 2693 | 0 | +2.28(+0.08%) |
Sep 29, 2004 | 2665 | 2693 | 2665 | 2691 | 0 | +25.23(+0.95%) |
Sep 28, 2004 | 2644 | 2666 | 2640 | 2666 | 0 | +13.22(+0.50%) |
Sep 27, 2004 | 2652 | 2656 | 2648 | 2652 | 0 | -4.61(-0.17%) |
Sep 24, 2004 | 2638 | 2657 | 2637 | 2657 | 0 | +16.21(+0.61%) |
Sep 23, 2004 | 2656 | 2661 | 2640 | 2641 | 0 | -24.71(-0.93%) |
Sep 22, 2004 | 2677 | 2686 | 2662 | 2666 | 0 | -12.66(-0.47%) |
Sep 21, 2004 | 2661 | 2679 | 2661 | 2678 | 0 | +15.40(+0.58%) |
Sep 20, 2004 | 2669 | 2671 | 2656 | 2663 | 0 | -7.98(-0.30%) |
Sep 17, 2004 | 2655 | 2678 | 2653 | 2671 | 0 | +12.50(+0.47%) |
Sep 16, 2004 | 2652 | 2661 | 2652 | 2658 | 0 | +2.16(+0.08%) |
Sep 15, 2004 | 2643 | 2665 | 2641 | 2656 | 0 | +16.61(+0.63%) |
Sep 14, 2004 | 2633 | 2644 | 2633 | 2640 | 0 | +3.86(+0.15%) |
Sep 13, 2004 | 2630 | 2640 | 2630 | 2636 | 0 | +7.30(+0.28%) |
Sep 10, 2004 | 2620 | 2631 | 2618 | 2628 | 0 | +4.03(+0.15%) |
Sep 09, 2004 | 2628 | 2630 | 2617 | 2624 | 0 | -7.33(-0.28%) |
Sep 08, 2004 | 2627 | 2636 | 2625 | 2632 | 0 | +5.18(+0.20%) |
Sep 07, 2004 | 2624 | 2630 | 2619 | 2627 | 0 | -0.36(-0.01%) |
Sep 06, 2004 | 2618 | 2632 | 2618 | 2627 | 0 | +5.61(+0.21%) |
Sep 03, 2004 | 2594 | 2624 | 2593 | 2621 | 0 | +28.38(+1.09%) |
Sep 02, 2004 | 2582 | 2596 | 2576 | 2593 | 0 | +8.36(+0.32%) |
Sep 01, 2004 | 2560 | 2585 | 2559 | 2585 | 0 | +26.45(+1.03%) |
Aug 31, 2004 | 2554 | 2560 | 2549 | 2558 | 0 | -4.48(-0.17%) |
Aug 30, 2004 | 2560 | 2563 | 2554 | 2563 | 0 | +0.08(+0.00%) |
Aug 27, 2004 | 2549 | 2562 | 2548 | 2562 | 0 | +11.85(+0.46%) |
Aug 26, 2004 | 2537 | 2551 | 2533 | 2551 | 0 | +20.60(+0.81%) |
Aug 25, 2004 | 2507 | 2530 | 2507 | 2530 | 0 | +19.43(+0.77%) |
Aug 24, 2004 | 2506 | 2511 | 2500 | 2511 | 0 | -2.14(-0.09%) |
Aug 23, 2004 | 2495 | 2513 | 2493 | 2513 | 0 | +22.18(+0.89%) |
Aug 20, 2004 | 2487 | 2491 | 2472 | 2491 | 0 | -0.63(-0.03%) |
Aug 19, 2004 | 2483 | 2493 | 2480 | 2491 | 0 | +14.02(+0.57%) |
Aug 18, 2004 | 2471 | 2479 | 2457 | 2477 | 0 | -2.00(-0.08%) |
Aug 17, 2004 | 2470 | 2479 | 2462 | 2479 | 0 | +7.19(+0.29%) |
Aug 16, 2004 | 2451 | 2472 | 2440 | 2472 | 0 | +18.46(+0.75%) |
Aug 13, 2004 | 2455 | 2464 | 2450 | 2454 | 0 | -14.41(-0.58%) |
Aug 12, 2004 | 2464 | 2476 | 2458 | 2468 | 0 | +6.04(+0.25%) |
Aug 11, 2004 | 2477 | 2479 | 2445 | 2462 | 0 | -13.38(-0.54%) |
Aug 10, 2004 | 2453 | 2475 | 2452 | 2475 | 0 | +23.11(+0.94%) |
Aug 09, 2004 | 2477 | 2478 | 2448 | 2452 | 0 | -28.36(-1.14%) |
Aug 06, 2004 | 2488 | 2500 | 2478 | 2481 | 0 | -30.86(-1.23%) |
Aug 05, 2004 | 2495 | 2516 | 2495 | 2511 | 0 | +24.98(+1.00%) |
Aug 04, 2004 | 2489 | 2490 | 2471 | 2486 | 0 | -9.16(-0.37%) |
Aug 03, 2004 | 2477 | 2496 | 2476 | 2496 | 0 | +24.81(+1.00%) |