Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10174 | 10174 | 10174 | 10174 | 0 | +51.40(+0.51%) |
Aug 30, 2004 | 10122 | 10122 | 10122 | 10122 | 0 | -72.50(-0.71%) |
Aug 27, 2004 | 10195 | 10195 | 10195 | 10195 | 0 | +21.60(+0.21%) |
Aug 26, 2004 | 10173 | 10173 | 10173 | 10173 | 0 | -8.30(-0.08%) |
Aug 25, 2004 | 10182 | 10182 | 10182 | 10182 | 0 | +83.10(+0.82%) |
Aug 24, 2004 | 10099 | 10099 | 10099 | 10099 | 0 | +25.60(+0.25%) |
Aug 23, 2004 | 10073 | 10073 | 10073 | 10073 | 0 | -37.10(-0.37%) |
Aug 20, 2004 | 10110 | 10110 | 10110 | 10110 | 0 | +69.30(+0.69%) |
Aug 19, 2004 | 10041 | 10041 | 10041 | 10041 | 0 | -42.40(-0.42%) |
Aug 18, 2004 | 10083 | 10083 | 10083 | 10083 | 0 | +110.37(+1.11%) |
Aug 17, 2004 | 9973 | 9973 | 9973 | 9973 | 0 | +18.28(+0.18%) |
Aug 16, 2004 | 9955 | 9955 | 9955 | 9955 | 0 | +129.20(+1.31%) |
Aug 13, 2004 | 9825 | 9825 | 9825 | 9825 | 0 | +10.76(+0.11%) |
Aug 12, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -123.73(-1.24%) |
Aug 11, 2004 | 9938 | 9938 | 9938 | 9938 | 0 | -6.35(-0.06%) |
Aug 10, 2004 | 9945 | 9945 | 9945 | 9945 | 0 | +130.01(+1.32%) |
Aug 09, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -0.67(-0.01%) |
Aug 06, 2004 | 9815 | 9815 | 9815 | 9815 | 0 | -147.70(-1.48%) |
Aug 05, 2004 | 9963 | 9963 | 9963 | 9963 | 0 | -163.47(-1.61%) |
Aug 04, 2004 | 10126 | 10126 | 10126 | 10126 | 0 | +6.30(+0.06%) |
Aug 03, 2004 | 10120 | 10120 | 10120 | 10120 | 0 | -59.00(-0.58%) |
Aug 02, 2004 | 10179 | 10179 | 10179 | 10179 | 0 | +39.50(+0.39%) |
Jul 30, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | +10.50(+0.10%) |
Jul 29, 2004 | 10129 | 10129 | 10129 | 10129 | 0 | +12.10(+0.12%) |
Jul 28, 2004 | 10117 | 10117 | 10117 | 10117 | 0 | +32.00(+0.32%) |
Jul 27, 2004 | 10085 | 10085 | 10085 | 10085 | 0 | +123.18(+1.24%) |
Jul 26, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -0.30(-0.00%) |
Jul 23, 2004 | 9962 | 9962 | 9962 | 9962 | 0 | -88.08(-0.88%) |
Jul 22, 2004 | 10050 | 10050 | 10050 | 10050 | 0 | +4.20(+0.04%) |
Jul 21, 2004 | 10046 | 10046 | 10046 | 10046 | 0 | -103.00(-1.01%) |
Jul 20, 2004 | 10149 | 10149 | 10149 | 10149 | 0 | +55.00(+0.54%) |
Jul 19, 2004 | 10094 | 10094 | 10094 | 10094 | 0 | -45.70(-0.45%) |
Jul 16, 2004 | 10140 | 10140 | 10140 | 10140 | 0 | -23.40(-0.23%) |
Jul 15, 2004 | 10163 | 10163 | 10163 | 10163 | 0 | -45.60(-0.45%) |
Jul 14, 2004 | 10209 | 10209 | 10209 | 10209 | 0 | -38.80(-0.38%) |
Jul 13, 2004 | 10248 | 10248 | 10248 | 10248 | 0 | +9.40(+0.09%) |
Jul 12, 2004 | 10238 | 10238 | 10238 | 10238 | 0 | +25.00(+0.24%) |
Jul 09, 2004 | 10213 | 10213 | 10213 | 10213 | 0 | +41.60(+0.41%) |
Jul 08, 2004 | 10172 | 10172 | 10172 | 10172 | 0 | -68.70(-0.67%) |
Jul 07, 2004 | 10240 | 10240 | 10240 | 10240 | 0 | +21.00(+0.21%) |
Jul 06, 2004 | 10219 | 10219 | 10219 | 10219 | 0 | -63.50(-0.62%) |
Jul 02, 2004 | 10283 | 10283 | 10283 | 10283 | 0 | -51.40(-0.50%) |
Jul 01, 2004 | 10334 | 10334 | 10334 | 10334 | 0 | -101.30(-0.97%) |
Jun 30, 2004 | 10436 | 10436 | 10436 | 10436 | 0 | +22.10(+0.21%) |
Jun 29, 2004 | 10413 | 10413 | 10413 | 10413 | 0 | +56.30(+0.54%) |
Jun 28, 2004 | 10357 | 10357 | 10357 | 10357 | 0 | -12.80(-0.12%) |
Jun 25, 2004 | 10370 | 10370 | 10370 | 10370 | 0 | -73.90(-0.71%) |
Jun 24, 2004 | 10444 | 10444 | 10444 | 10444 | 0 | -35.80(-0.34%) |
Jun 23, 2004 | 10480 | 10480 | 10480 | 10480 | 0 | +84.50(+0.81%) |
Jun 22, 2004 | 10395 | 10395 | 10395 | 10395 | 0 | +23.60(+0.23%) |
Jun 21, 2004 | 10372 | 10372 | 10372 | 10372 | 0 | -44.90(-0.43%) |
Jun 18, 2004 | 10416 | 10416 | 10416 | 10416 | 0 | +38.90(+0.37%) |
Jun 17, 2004 | 10378 | 10378 | 10378 | 10378 | 0 | -2.10(-0.02%) |
Jun 16, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | -0.80(-0.01%) |
Jun 15, 2004 | 10380 | 10380 | 10380 | 10380 | 0 | +45.70(+0.44%) |
Jun 14, 2004 | 10335 | 10335 | 10335 | 10335 | 0 | -75.40(-0.72%) |
Jun 10, 2004 | 10410 | 10410 | 10410 | 10410 | 0 | +41.70(+0.40%) |
Jun 09, 2004 | 10368 | 10368 | 10368 | 10368 | 0 | -64.10(-0.61%) |
Jun 08, 2004 | 10432 | 10432 | 10432 | 10432 | 0 | +41.40(+0.40%) |
Jun 07, 2004 | 10391 | 10391 | 10391 | 10391 | 0 | +148.30(+1.45%) |
Jun 04, 2004 | 10243 | 10243 | 10243 | 10243 | 0 | +46.90(+0.46%) |
Jun 03, 2004 | 10196 | 10196 | 10196 | 10196 | 0 | -67.10(-0.65%) |
Jun 02, 2004 | 10263 | 10263 | 10263 | 10263 | 0 | +60.30(+0.59%) |