Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3935 | 3951 | 3888 | 3893 | 0 | -27.46(-0.70%) |
Sep 29, 2004 | 3884 | 3944 | 3884 | 3920 | 0 | +38.09(+0.98%) |
Sep 28, 2004 | 3868 | 3889 | 3848 | 3882 | 0 | +7.90(+0.20%) |
Sep 27, 2004 | 3906 | 3906 | 3859 | 3874 | 0 | -35.93(-0.92%) |
Sep 24, 2004 | 3901 | 3918 | 3888 | 3910 | 0 | +4.64(+0.12%) |
Sep 23, 2004 | 3927 | 3929 | 3895 | 3906 | 0 | -36.69(-0.93%) |
Sep 22, 2004 | 3990 | 3999 | 3936 | 3942 | 0 | -48.67(-1.22%) |
Sep 21, 2004 | 3977 | 3998 | 3969 | 3991 | 0 | +13.34(+0.34%) |
Sep 20, 2004 | 3986 | 3986 | 3954 | 3978 | 0 | -10.39(-0.26%) |
Sep 17, 2004 | 3963 | 4000 | 3956 | 3988 | 0 | +24.42(+0.62%) |
Sep 16, 2004 | 3942 | 3968 | 3941 | 3964 | 0 | +21.90(+0.56%) |
Sep 15, 2004 | 3950 | 3971 | 3928 | 3942 | 0 | -6.00(-0.15%) |
Sep 14, 2004 | 3954 | 3955 | 3933 | 3948 | 0 | -5.56(-0.14%) |
Sep 13, 2004 | 3890 | 3953 | 3890 | 3953 | 0 | +67.28(+1.73%) |
Sep 10, 2004 | 3855 | 3897 | 3855 | 3886 | 0 | +34.81(+0.90%) |
Sep 09, 2004 | 3868 | 3868 | 3836 | 3851 | 0 | -32.94(-0.85%) |
Sep 08, 2004 | 3891 | 3899 | 3875 | 3884 | 0 | -4.88(-0.13%) |
Sep 07, 2004 | 3889 | 3905 | 3874 | 3889 | 0 | +1.46(+0.04%) |
Sep 06, 2004 | 3867 | 3892 | 3867 | 3888 | 0 | +20.59(+0.53%) |
Sep 03, 2004 | 3835 | 3883 | 3823 | 3867 | 0 | +33.54(+0.87%) |
Sep 02, 2004 | 3815 | 3845 | 3798 | 3833 | 0 | +15.83(+0.41%) |
Sep 01, 2004 | 3794 | 3828 | 3792 | 3818 | 0 | +32.41(+0.86%) |
Aug 31, 2004 | 3830 | 3830 | 3778 | 3785 | 0 | -53.64(-1.40%) |
Aug 30, 2004 | 3849 | 3853 | 3819 | 3839 | 0 | -12.33(-0.32%) |
Aug 27, 2004 | 3833 | 3856 | 3812 | 3851 | 0 | +18.90(+0.49%) |
Aug 26, 2004 | 3797 | 3839 | 3797 | 3832 | 0 | +43.40(+1.15%) |
Aug 25, 2004 | 3790 | 3802 | 3771 | 3789 | 0 | +17.88(+0.47%) |
Aug 24, 2004 | 3771 | 3800 | 3766 | 3771 | 0 | -1.14(-0.03%) |
Aug 23, 2004 | 3722 | 3782 | 3722 | 3772 | 0 | +59.53(+1.60%) |
Aug 20, 2004 | 3717 | 3724 | 3690 | 3713 | 0 | -10.38(-0.28%) |
Aug 19, 2004 | 3730 | 3759 | 3706 | 3723 | 0 | -3.51(-0.09%) |
Aug 18, 2004 | 3705 | 3728 | 3678 | 3726 | 0 | +20.77(+0.56%) |
Aug 17, 2004 | 3696 | 3736 | 3679 | 3706 | 0 | +6.62(+0.18%) |
Aug 16, 2004 | 3643 | 3703 | 3619 | 3699 | 0 | +52.12(+1.43%) |
Aug 13, 2004 | 3649 | 3663 | 3619 | 3647 | 0 | -11.12(-0.30%) |
Aug 12, 2004 | 3684 | 3708 | 3632 | 3658 | 0 | -20.80(-0.57%) |
Aug 11, 2004 | 3723 | 3731 | 3637 | 3679 | 0 | -41.73(-1.12%) |
Aug 10, 2004 | 3692 | 3721 | 3686 | 3721 | 0 | +30.31(+0.82%) |
Aug 09, 2004 | 3727 | 3737 | 3666 | 3690 | 0 | -37.41(-1.00%) |
Aug 06, 2004 | 3819 | 3819 | 3719 | 3728 | 0 | -101.29(-2.65%) |
Aug 05, 2004 | 3834 | 3859 | 3829 | 3829 | 0 | +5.29(+0.14%) |
Aug 04, 2004 | 3867 | 3867 | 3807 | 3824 | 0 | -53.58(-1.38%) |
Aug 03, 2004 | 3869 | 3892 | 3865 | 3877 | 0 | +14.61(+0.38%) |
Aug 02, 2004 | 3891 | 3891 | 3842 | 3863 | 0 | -32.90(-0.84%) |
Jul 30, 2004 | 3901 | 3911 | 3867 | 3896 | 0 | +5.93(+0.15%) |
Jul 29, 2004 | 3815 | 3895 | 3815 | 3890 | 0 | +82.47(+2.17%) |
Jul 28, 2004 | 3829 | 3857 | 3798 | 3807 | 0 | -6.87(-0.18%) |
Jul 27, 2004 | 3755 | 3815 | 3755 | 3814 | 0 | +61.49(+1.64%) |
Jul 26, 2004 | 3796 | 3811 | 3749 | 3753 | 0 | -44.74(-1.18%) |
Jul 23, 2004 | 3805 | 3825 | 3785 | 3797 | 0 | -3.72(-0.10%) |
Jul 22, 2004 | 3867 | 3867 | 3796 | 3801 | 0 | -76.43(-1.97%) |
Jul 21, 2004 | 3850 | 3899 | 3850 | 3877 | 0 | +39.88(+1.04%) |
Jul 20, 2004 | 3809 | 3840 | 3785 | 3838 | 0 | +24.97(+0.65%) |
Jul 19, 2004 | 3845 | 3846 | 3813 | 3813 | 0 | -33.30(-0.87%) |
Jul 16, 2004 | 3848 | 3883 | 3838 | 3846 | 0 | -1.26(-0.03%) |
Jul 15, 2004 | 3898 | 3898 | 3847 | 3847 | 0 | -51.65(-1.32%) |
Jul 14, 2004 | 3895 | 3899 | 3851 | 3899 | 0 | -5.04(-0.13%) |
Jul 13, 2004 | 3897 | 3919 | 3892 | 3904 | 0 | +10.64(+0.27%) |
Jul 12, 2004 | 3912 | 3928 | 3884 | 3893 | 0 | -31.25(-0.80%) |
Jul 09, 2004 | 3932 | 3933 | 3883 | 3924 | 0 | -9.99(-0.25%) |
Jul 08, 2004 | 3921 | 3937 | 3895 | 3934 | 0 | +3.90(+0.10%) |
Jul 07, 2004 | 3944 | 3959 | 3922 | 3931 | 0 | -14.30(-0.36%) |
Jul 06, 2004 | 4002 | 4008 | 3936 | 3945 | 0 | -50.85(-1.27%) |
Jul 05, 2004 | 3998 | 4012 | 3991 | 3996 | 0 | -3.04(-0.08%) |
Jul 02, 2004 | 4030 | 4030 | 3990 | 3999 | 0 | -36.25(-0.90%) |