Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1112 | 1116 | 1110 | 1115 | 0 | -0.22(-0.02%) |
Sep 29, 2004 | 1109 | 1115 | 1108 | 1115 | 0 | +4.74(+0.43%) |
Sep 28, 2004 | 1106 | 1112 | 1102 | 1110 | 0 | +6.54(+0.59%) |
Sep 27, 2004 | 1107 | 1110 | 1103 | 1104 | 0 | -6.59(-0.59%) |
Sep 24, 2004 | 1109 | 1114 | 1108 | 1110 | 0 | +1.75(+0.16%) |
Sep 23, 2004 | 1113 | 1114 | 1108 | 1108 | 0 | -5.20(-0.47%) |
Sep 22, 2004 | 1121 | 1129 | 1113 | 1114 | 0 | -15.74(-1.39%) |
Sep 21, 2004 | 1124 | 1132 | 1122 | 1129 | 0 | +7.10(+0.63%) |
Sep 20, 2004 | 1123 | 1129 | 1120 | 1122 | 0 | -6.35(-0.56%) |
Sep 17, 2004 | 1127 | 1130 | 1124 | 1129 | 0 | +5.05(+0.45%) |
Sep 16, 2004 | 1121 | 1126 | 1120 | 1124 | 0 | +3.13(+0.28%) |
Sep 15, 2004 | 1126 | 1128 | 1120 | 1120 | 0 | -7.96(-0.71%) |
Sep 14, 2004 | 1126 | 1129 | 1125 | 1128 | 0 | +2.51(+0.22%) |
Sep 13, 2004 | 1126 | 1130 | 1123 | 1126 | 0 | +1.90(+0.17%) |
Sep 10, 2004 | 1117 | 1125 | 1114 | 1124 | 0 | +5.54(+0.50%) |
Sep 09, 2004 | 1119 | 1121 | 1114 | 1118 | 0 | +2.11(+0.19%) |
Sep 08, 2004 | 1119 | 1123 | 1116 | 1116 | 0 | -5.03(-0.45%) |
Sep 07, 2004 | 1119 | 1124 | 1114 | 1121 | 0 | +7.67(+0.69%) |
Sep 03, 2004 | 1116 | 1120 | 1114 | 1114 | 0 | -4.68(-0.42%) |
Sep 02, 2004 | 1107 | 1119 | 1106 | 1118 | 0 | +12.40(+1.12%) |
Sep 01, 2004 | 1103 | 1109 | 1099 | 1106 | 0 | +1.67(+0.15%) |
Aug 31, 2004 | 1100 | 1104 | 1095 | 1104 | 0 | +5.09(+0.46%) |
Aug 30, 2004 | 1105 | 1108 | 1099 | 1099 | 0 | -8.62(-0.78%) |
Aug 27, 2004 | 1105 | 1110 | 1105 | 1108 | 0 | +2.68(+0.24%) |
Aug 26, 2004 | 1103 | 1107 | 1102 | 1105 | 0 | +0.13(+0.01%) |
Aug 25, 2004 | 1096 | 1106 | 1093 | 1105 | 0 | +8.77(+0.80%) |
Aug 24, 2004 | 1100 | 1101 | 1093 | 1096 | 0 | +0.51(+0.05%) |
Aug 23, 2004 | 1099 | 1101 | 1095 | 1096 | 0 | -2.67(-0.24%) |
Aug 20, 2004 | 1091 | 1100 | 1090 | 1098 | 0 | +7.12(+0.65%) |
Aug 19, 2004 | 1092 | 1095 | 1086 | 1091 | 0 | -3.94(-0.36%) |
Aug 18, 2004 | 1079 | 1095 | 1079 | 1095 | 0 | +13.46(+1.24%) |
Aug 17, 2004 | 1082 | 1087 | 1079 | 1082 | 0 | +2.37(+0.22%) |
Aug 16, 2004 | 1066 | 1081 | 1065 | 1079 | 0 | +14.54(+1.37%) |
Aug 13, 2004 | 1065 | 1068 | 1061 | 1065 | 0 | +1.57(+0.15%) |
Aug 12, 2004 | 1071 | 1076 | 1063 | 1063 | 0 | -12.56(-1.17%) |
Aug 11, 2004 | 1070 | 1079 | 1066 | 1076 | 0 | -3.25(-0.30%) |
Aug 10, 2004 | 1069 | 1079 | 1065 | 1079 | 0 | +13.82(+1.30%) |
Aug 09, 2004 | 1066 | 1069 | 1064 | 1065 | 0 | +1.25(+0.12%) |
Aug 06, 2004 | 1073 | 1081 | 1062 | 1064 | 0 | -16.73(-1.55%) |
Aug 05, 2004 | 1099 | 1099 | 1080 | 1081 | 0 | -17.93(-1.63%) |
Aug 04, 2004 | 1095 | 1102 | 1092 | 1099 | 0 | -1.06(-0.10%) |
Aug 03, 2004 | 1105 | 1107 | 1099 | 1100 | 0 | -6.93(-0.63%) |
Aug 02, 2004 | 1098 | 1109 | 1097 | 1107 | 0 | +4.90(+0.44%) |
Jul 30, 2004 | 1099 | 1104 | 1097 | 1102 | 0 | +1.29(+0.12%) |
Jul 29, 2004 | 1100 | 1104 | 1095 | 1100 | 0 | +5.01(+0.46%) |
Jul 28, 2004 | 1092 | 1099 | 1082 | 1095 | 0 | +0.59(+0.05%) |
Jul 27, 2004 | 1086 | 1097 | 1084 | 1095 | 0 | +10.76(+0.99%) |
Jul 26, 2004 | 1087 | 1090 | 1079 | 1084 | 0 | -2.13(-0.20%) |
Jul 23, 2004 | 1092 | 1097 | 1084 | 1086 | 0 | -10.64(-0.97%) |
Jul 22, 2004 | 1091 | 1100 | 1084 | 1097 | 0 | +2.96(+0.27%) |
Jul 21, 2004 | 1114 | 1116 | 1094 | 1094 | 0 | -14.79(-1.33%) |
Jul 20, 2004 | 1101 | 1109 | 1099 | 1109 | 0 | +7.77(+0.71%) |
Jul 19, 2004 | 1103 | 1106 | 1097 | 1101 | 0 | -0.49(-0.04%) |
Jul 16, 2004 | 1115 | 1112 | 1101 | 1101 | 0 | -5.30(-0.48%) |
Jul 15, 2004 | 1113 | 1115 | 1107 | 1107 | 0 | -4.78(-0.43%) |
Jul 14, 2004 | 1109 | 1120 | 1108 | 1111 | 0 | -3.67(-0.33%) |
Jul 13, 2004 | 1115 | 1116 | 1113 | 1115 | 0 | +0.79(+0.07%) |
Jul 12, 2004 | 1111 | 1116 | 1107 | 1114 | 0 | +1.54(+0.14%) |
Jul 09, 2004 | 1114 | 1115 | 1109 | 1113 | 0 | +3.70(+0.33%) |
Jul 08, 2004 | 1115 | 1119 | 1109 | 1109 | 0 | -9.22(-0.82%) |
Jul 07, 2004 | 1114 | 1122 | 1115 | 1118 | 0 | +2.12(+0.19%) |
Jul 06, 2004 | 1121 | 1125 | 1113 | 1116 | 0 | -9.17(-0.81%) |
Jul 02, 2004 | 1129 | 1129 | 1123 | 1125 | 0 | -3.56(-0.32%) |