Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2026 | 2036 | 2023 | 2032 | 0 | +5.51(+0.27%) |
Jul 29, 2004 | 2040 | 2045 | 2022 | 2026 | 0 | -13.98(-0.69%) |
Jul 28, 2004 | 2019 | 2050 | 2019 | 2040 | 0 | +21.63(+1.07%) |
Jul 27, 2004 | 1992 | 2018 | 1990 | 2018 | 0 | +26.70(+1.34%) |
Jul 26, 2004 | 1995 | 2004 | 1983 | 1992 | 0 | -3.26(-0.16%) |
Jul 23, 2004 | 1973 | 1995 | 1973 | 1995 | 0 | +22.68(+1.15%) |
Jul 22, 2004 | 2006 | 2006 | 1966 | 1972 | 0 | -35.15(-1.75%) |
Jul 21, 2004 | 2021 | 2024 | 2008 | 2008 | 0 | -13.22(-0.65%) |
Jul 20, 2004 | 2008 | 2021 | 2000 | 2021 | 0 | +11.94(+0.59%) |
Jul 19, 2004 | 2021 | 2022 | 2006 | 2009 | 0 | -11.95(-0.59%) |
Jul 16, 2004 | 2003 | 2023 | 1997 | 2021 | 0 | +17.65(+0.88%) |
Jul 15, 2004 | 2008 | 2009 | 1999 | 2003 | 0 | -4.78(-0.24%) |
Jul 14, 2004 | 2030 | 2030 | 2001 | 2008 | 0 | -22.65(-1.12%) |
Jul 13, 2004 | 2020 | 2036 | 2017 | 2031 | 0 | +10.70(+0.53%) |
Jul 12, 2004 | 2031 | 2034 | 2013 | 2020 | 0 | -10.10(-0.50%) |
Jul 09, 2004 | 2005 | 2031 | 2004 | 2030 | 0 | +24.23(+1.21%) |
Jul 08, 2004 | 1998 | 2006 | 1987 | 2006 | 0 | +7.60(+0.38%) |
Jul 07, 2004 | 1987 | 2000 | 1987 | 1998 | 0 | +10.67(+0.54%) |
Jul 06, 2004 | 2003 | 2010 | 1986 | 1987 | 0 | -15.87(-0.79%) |
Jul 05, 2004 | 2016 | 2020 | 2003 | 2003 | 0 | -12.00(-0.60%) |
Jul 02, 2004 | 1993 | 2015 | 1992 | 2015 | 0 | +22.75(+1.14%) |
Jul 01, 2004 | 1989 | 1997 | 1985 | 1993 | 0 | +3.16(+0.16%) |
Jun 30, 2004 | 1991 | 1999 | 1987 | 1989 | 0 | -2.32(-0.12%) |
Jun 29, 2004 | 1981 | 1992 | 1979 | 1992 | 0 | +9.90(+0.50%) |
Jun 28, 2004 | 1962 | 1982 | 1959 | 1982 | 0 | +19.75(+1.01%) |
Jun 25, 2004 | 1964 | 1967 | 1953 | 1962 | 0 | -2.06(-0.10%) |
Jun 24, 2004 | 1953 | 1969 | 1952 | 1964 | 0 | +10.78(+0.55%) |
Jun 23, 2004 | 1945 | 1954 | 1936 | 1953 | 0 | +8.84(+0.45%) |
Jun 22, 2004 | 1977 | 1981 | 1942 | 1945 | 0 | -32.03(-1.62%) |
Jun 21, 2004 | 1953 | 1990 | 1953 | 1977 | 0 | +24.05(+1.23%) |
Jun 18, 2004 | 1937 | 1959 | 1935 | 1952 | 0 | +14.96(+0.77%) |
Jun 17, 2004 | 1914 | 1939 | 1914 | 1938 | 0 | +23.33(+1.22%) |
Jun 16, 2004 | 1886 | 1917 | 1886 | 1914 | 0 | +27.82(+1.47%) |
Jun 15, 2004 | 1878 | 1889 | 1872 | 1886 | 0 | +7.02(+0.37%) |
Jun 14, 2004 | 1878 | 1883 | 1869 | 1879 | 0 | +0.75(+0.04%) |
Jun 11, 2004 | 1870 | 1881 | 1867 | 1879 | 0 | +8.81(+0.47%) |
Jun 10, 2004 | 1884 | 1886 | 1870 | 1870 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 1884 | 1886 | 1870 | 1870 | 0 | -13.94(-0.74%) |
Jun 08, 2004 | 1882 | 1890 | 1880 | 1884 | 0 | +1.62(+0.09%) |
Jun 07, 2004 | 1869 | 1883 | 1868 | 1882 | 0 | +14.42(+0.77%) |
Jun 04, 2004 | 1850 | 1869 | 1848 | 1868 | 0 | +17.95(+0.97%) |
Jun 03, 2004 | 1842 | 1856 | 1842 | 1850 | 0 | +6.50(+0.35%) |
Jun 02, 2004 | 1839 | 1851 | 1827 | 1843 | 0 | +4.43(+0.24%) |
Jun 01, 2004 | 1880 | 1881 | 1838 | 1839 | 0 | -40.96(-2.18%) |
May 28, 2004 | 1856 | 1880 | 1855 | 1880 | 0 | +24.13(+1.30%) |
May 27, 2004 | 1844 | 1857 | 1844 | 1856 | 0 | +11.88(+0.64%) |
May 26, 2004 | 1828 | 1855 | 1828 | 1844 | 0 | +15.40(+0.84%) |
May 25, 2004 | 1849 | 1854 | 1825 | 1828 | 0 | -19.06(-1.03%) |
May 24, 2004 | 1833 | 1850 | 1833 | 1847 | 0 | +15.09(+0.82%) |
May 21, 2004 | 1834 | 1837 | 1825 | 1832 | 0 | -0.88(-0.05%) |
May 20, 2004 | 1833 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
May 19, 2004 | 1781 | 1836 | 1781 | 1833 | 0 | +53.14(+2.99%) |
May 18, 2004 | 1763 | 1781 | 1763 | 1780 | 0 | +17.47(+0.99%) |
May 17, 2004 | 1796 | 1796 | 1749 | 1763 | 0 | -35.80(-1.99%) |
May 14, 2004 | 1848 | 1848 | 1792 | 1798 | 0 | -49.15(-2.66%) |
May 13, 2004 | 1848 | 1854 | 1841 | 1848 | 0 | -1.03(-0.06%) |
May 12, 2004 | 1856 | 1862 | 1840 | 1849 | 0 | -7.58(-0.41%) |
May 11, 2004 | 1842 | 1856 | 1835 | 1856 | 0 | +14.54(+0.79%) |
May 10, 2004 | 1906 | 1906 | 1838 | 1842 | 0 | -64.64(-3.39%) |
May 07, 2004 | 1917 | 1918 | 1889 | 1906 | 0 | -10.68(-0.56%) |
May 06, 2004 | 1951 | 1954 | 1915 | 1917 | 0 | -33.88(-1.74%) |
May 05, 2004 | 1954 | 1957 | 1947 | 1951 | 0 | -3.67(-0.19%) |
May 04, 2004 | 1932 | 1956 | 1928 | 1954 | 0 | +21.03(+1.09%) |