Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 4078 | 4102 | 4027 | 4035 | 0 | -17.71(-0.44%) |
Jun 30, 2004 | 4070 | 4091 | 4053 | 4053 | 0 | -17.00(-0.42%) |
Jun 29, 2004 | 4068 | 4086 | 4050 | 4070 | 0 | +0.38(+0.01%) |
Jun 28, 2004 | 4017 | 4077 | 4004 | 4069 | 0 | +56.00(+1.40%) |
Jun 25, 2004 | 4007 | 4020 | 3987 | 4013 | 0 | +6.30(+0.16%) |
Jun 24, 2004 | 3954 | 4013 | 3954 | 4007 | 0 | +61.95(+1.57%) |
Jun 23, 2004 | 3934 | 3967 | 3934 | 3945 | 0 | +16.71(+0.43%) |
Jun 22, 2004 | 3985 | 3985 | 3916 | 3928 | 0 | -60.92(-1.53%) |
Jun 21, 2004 | 4008 | 4029 | 3978 | 3989 | 0 | -10.48(-0.26%) |
Jun 18, 2004 | 3976 | 4005 | 3966 | 4000 | 0 | +14.33(+0.36%) |
Jun 17, 2004 | 3997 | 4019 | 3972 | 3985 | 0 | -17.78(-0.44%) |
Jun 16, 2004 | 3991 | 4015 | 3991 | 4003 | 0 | +15.94(+0.40%) |
Jun 15, 2004 | 3946 | 3995 | 3933 | 3987 | 0 | +38.65(+0.98%) |
Jun 14, 2004 | 4009 | 4009 | 3939 | 3949 | 0 | -65.91(-1.64%) |
Jun 11, 2004 | 4017 | 4019 | 3993 | 4015 | 0 | -7.08(-0.18%) |
Jun 10, 2004 | 3997 | 4027 | 3993 | 4022 | 0 | +23.88(+0.60%) |
Jun 09, 2004 | 4024 | 4036 | 3991 | 3998 | 0 | -21.19(-0.53%) |
Jun 08, 2004 | 4022 | 4041 | 4003 | 4019 | 0 | +1.14(+0.03%) |
Jun 07, 2004 | 3973 | 4025 | 3973 | 4018 | 0 | +55.88(+1.41%) |
Jun 04, 2004 | 3918 | 3974 | 3914 | 3962 | 0 | +44.85(+1.14%) |
Jun 03, 2004 | 3890 | 3918 | 3871 | 3917 | 0 | +28.77(+0.74%) |
Jun 02, 2004 | 3869 | 3918 | 3869 | 3888 | 0 | +24.13(+0.62%) |
Jun 01, 2004 | 3924 | 3930 | 3856 | 3864 | 0 | -57.23(-1.46%) |
May 31, 2004 | 3904 | 3928 | 3898 | 3921 | 0 | +18.69(+0.48%) |
May 28, 2004 | 3922 | 3941 | 3892 | 3903 | 0 | -10.61(-0.27%) |
May 27, 2004 | 3872 | 3927 | 3872 | 3913 | 0 | +45.81(+1.18%) |
May 26, 2004 | 3831 | 3901 | 3831 | 3868 | 0 | +39.45(+1.03%) |
May 25, 2004 | 3860 | 3860 | 3810 | 3828 | 0 | -39.77(-1.03%) |
May 24, 2004 | 3842 | 3901 | 3842 | 3868 | 0 | +36.00(+0.94%) |
May 21, 2004 | 3842 | 3869 | 3809 | 3832 | 0 | -7.48(-0.19%) |
May 20, 2004 | 3856 | 3856 | 3812 | 3839 | 0 | -32.94(-0.85%) |
May 19, 2004 | 3799 | 3883 | 3799 | 3872 | 0 | +83.02(+2.19%) |
May 18, 2004 | 3757 | 3797 | 3754 | 3789 | 0 | +34.87(+0.93%) |
May 17, 2004 | 3801 | 3801 | 3710 | 3754 | 0 | -48.73(-1.28%) |
May 14, 2004 | 3825 | 3833 | 3770 | 3803 | 0 | -21.83(-0.57%) |
May 13, 2004 | 3782 | 3827 | 3780 | 3825 | 0 | +48.69(+1.29%) |
May 12, 2004 | 3847 | 3852 | 3770 | 3776 | 0 | -73.60(-1.91%) |
May 11, 2004 | 3791 | 3851 | 3791 | 3850 | 0 | +65.23(+1.72%) |
May 10, 2004 | 3895 | 3895 | 3776 | 3785 | 0 | -111.03(-2.85%) |
May 07, 2004 | 3910 | 3923 | 3853 | 3896 | 0 | -13.82(-0.35%) |
May 06, 2004 | 4012 | 4013 | 3901 | 3909 | 0 | -112.64(-2.80%) |
May 05, 2004 | 3976 | 4029 | 3964 | 4022 | 0 | +31.35(+0.79%) |
May 04, 2004 | 4002 | 4019 | 3976 | 3991 | 0 | -16.90(-0.42%) |