Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5596 | 5608 | 5510 | 5520 | 26,600 | -50.93(-0.91%) |
Mar 30, 2004 | 5539 | 5579 | 5495 | 5571 | 27,800 | +0.00(+0.00%) |
Mar 29, 2004 | 5539 | 5579 | 5495 | 5571 | 0 | +42.43(+0.77%) |
Mar 27, 2004 | 5448 | 5552 | 5448 | 5529 | 32,400 | +114.50(+2.11%) |
Mar 26, 2004 | 5403 | 5439 | 5369 | 5414 | 27,000 | +19.16(+0.36%) |
Mar 25, 2004 | 5412 | 5435 | 5345 | 5395 | 26,600 | -5.71(-0.11%) |
Mar 24, 2004 | 5357 | 5450 | 5325 | 5401 | 31,800 | +35.59(+0.66%) |
Mar 23, 2004 | 5447 | 5447 | 5347 | 5365 | 25,400 | +0.00(+0.00%) |
Mar 22, 2004 | 5447 | 5447 | 5347 | 5365 | 0 | -78.04(-1.43%) |
Mar 20, 2004 | 5410 | 5497 | 5387 | 5443 | 30,600 | +28.50(+0.53%) |
Mar 19, 2004 | 5540 | 5541 | 5399 | 5415 | 36,000 | -120.75(-2.18%) |
Mar 18, 2004 | 5546 | 5560 | 5483 | 5536 | 33,400 | +10.60(+0.19%) |
Mar 17, 2004 | 5471 | 5552 | 5435 | 5525 | 40,800 | +4.43(+0.08%) |
Mar 16, 2004 | 5745 | 5764 | 5506 | 5521 | 38,400 | +0.00(+0.00%) |
Mar 15, 2004 | 5745 | 5764 | 5506 | 5521 | 0 | -179.74(-3.15%) |
Mar 13, 2004 | 5632 | 5736 | 5571 | 5700 | 38,400 | +50.54(+0.89%) |
Mar 12, 2004 | 5738 | 5764 | 5634 | 5650 | 36,200 | -109.43(-1.90%) |
Mar 11, 2004 | 5833 | 5833 | 5746 | 5759 | 35,000 | -91.32(-1.56%) |
Mar 10, 2004 | 5923 | 5923 | 5795 | 5851 | 37,600 | -84.58(-1.43%) |
Mar 09, 2004 | 5899 | 5951 | 5899 | 5935 | 36,400 | +0.00(+0.00%) |
Mar 08, 2004 | 5899 | 5951 | 5899 | 5935 | 0 | +54.84(+0.93%) |
Mar 06, 2004 | 5834 | 5893 | 5819 | 5880 | 37,600 | +64.48(+1.11%) |
Mar 05, 2004 | 5842 | 5873 | 5769 | 5816 | 36,200 | -26.33(-0.45%) |
Mar 04, 2004 | 5831 | 5871 | 5793 | 5842 | 39,400 | +0.00(+0.00%) |
Mar 03, 2004 | 5831 | 5871 | 5793 | 5842 | 0 | +19.03(+0.33%) |
Mar 02, 2004 | 5649 | 5832 | 5649 | 5823 | 32,200 | +0.00(+0.00%) |
Mar 01, 2004 | 5649 | 5832 | 5649 | 5823 | 0 | +155.66(+2.75%) |
Feb 28, 2004 | 5596 | 5683 | 5552 | 5668 | 41,600 | +100.39(+1.80%) |
Feb 27, 2004 | 5640 | 5723 | 5556 | 5567 | 34,400 | -51.03(-0.91%) |
Feb 26, 2004 | 5747 | 5747 | 5607 | 5618 | 33,800 | -116.29(-2.03%) |
Feb 25, 2004 | 5687 | 5748 | 5607 | 5734 | 42,400 | +36.40(+0.64%) |
Feb 24, 2004 | 5870 | 5875 | 5680 | 5698 | 28,600 | +0.00(+0.00%) |
Feb 23, 2004 | 5870 | 5875 | 5680 | 5698 | 0 | -152.68(-2.61%) |
Feb 21, 2004 | 5848 | 5894 | 5771 | 5851 | 41,000 | -4.38(-0.07%) |
Feb 20, 2004 | 6041 | 6041 | 5845 | 5855 | 40,400 | -171.92(-2.85%) |
Feb 19, 2004 | 6060 | 6083 | 6019 | 6027 | 31,200 | -8.78(-0.15%) |
Feb 18, 2004 | 6019 | 6059 | 5999 | 6036 | 30,800 | +23.45(+0.39%) |
Feb 17, 2004 | 6026 | 6064 | 6002 | 6012 | 30,800 | +0.00(+0.00%) |
Feb 16, 2004 | 6026 | 6064 | 6002 | 6012 | 0 | +0.69(+0.01%) |
Feb 14, 2004 | 5937 | 6017 | 5922 | 6012 | 32,800 | +74.70(+1.26%) |
Feb 13, 2004 | 5974 | 5986 | 5887 | 5937 | 37,600 | -12.82(-0.22%) |
Feb 12, 2004 | 5936 | 5959 | 5905 | 5950 | 37,200 | +17.26(+0.29%) |
Feb 11, 2004 | 5937 | 5973 | 5867 | 5933 | 44,400 | +6.30(+0.11%) |
Feb 10, 2004 | 5810 | 5936 | 5808 | 5926 | 30,400 | +0.00(+0.00%) |
Feb 09, 2004 | 5810 | 5936 | 5808 | 5926 | 0 | +139.87(+2.42%) |
Feb 07, 2004 | 5710 | 5801 | 5684 | 5786 | 37,800 | +65.72(+1.15%) |
Feb 06, 2004 | 5756 | 5820 | 5648 | 5721 | 44,600 | -36.13(-0.63%) |
Feb 05, 2004 | 5633 | 5770 | 5575 | 5757 | 41,800 | +135.78(+2.42%) |
Feb 04, 2004 | 5715 | 5715 | 5550 | 5621 | 39,600 | +0.00(+0.00%) |
Feb 03, 2004 | 5715 | 5715 | 5550 | 5621 | 0 | -74.69(-1.31%) |
Jan 31, 2004 | 5841 | 5854 | 5686 | 5696 | 38,800 | -107.08(-1.85%) |
Jan 30, 2004 | 5865 | 5922 | 5774 | 5803 | 45,000 | -73.30(-1.25%) |
Jan 29, 2004 | 5981 | 6031 | 5815 | 5876 | 47,800 | -117.01(-1.95%) |
Jan 28, 2004 | 5854 | 6006 | 5792 | 5993 | 45,200 | +0.00(+0.00%) |
Jan 27, 2004 | 5854 | 6006 | 5792 | 5993 | 0 | +176.42(+3.03%) |
Jan 24, 2004 | 5646 | 5833 | 5597 | 5817 | 37,600 | +222.90(+3.98%) |
Jan 23, 2004 | 5794 | 5853 | 5568 | 5594 | 51,000 | -164.45(-2.86%) |
Jan 22, 2004 | 5927 | 5962 | 5728 | 5758 | 43,200 | -163.92(-2.77%) |
Jan 21, 2004 | 6100 | 6130 | 5900 | 5922 | 41,000 | -141.99(-2.34%) |
Jan 20, 2004 | 5967 | 6077 | 5871 | 6064 | 36,200 | +0.00(+0.00%) |
Jan 19, 2004 | 5967 | 6077 | 5871 | 6064 | 0 | +117.91(+1.98%) |
Jan 17, 2004 | 6069 | 6072 | 5914 | 5946 | 47,800 | -117.72(-1.94%) |
Jan 16, 2004 | 6220 | 6249 | 6045 | 6064 | 38,000 | -130.20(-2.10%) |
Jan 15, 2004 | 6162 | 6215 | 6162 | 6194 | 35,600 | +61.14(+1.00%) |
Jan 14, 2004 | 6085 | 6148 | 6012 | 6133 | 33,200 | +65.21(+1.07%) |
Jan 13, 2004 | 6152 | 6152 | 6037 | 6068 | 31,600 | +0.00(+0.00%) |
Jan 12, 2004 | 6152 | 6152 | 6037 | 6068 | 0 | -51.83(-0.85%) |
Jan 10, 2004 | 6242 | 6250 | 6097 | 6120 | 45,200 | +11.05(+0.18%) |
Jan 09, 2004 | 5992 | 6119 | 5992 | 6109 | 31,600 | +151.52(+2.54%) |
Jan 08, 2004 | 5970 | 5985 | 5871 | 5957 | 36,200 | +13.38(+0.23%) |
Jan 07, 2004 | 6069 | 6121 | 5916 | 5944 | 37,600 | -95.36(-1.58%) |
Jan 06, 2004 | 6050 | 6078 | 5965 | 6039 | 33,600 | +0.00(+0.00%) |
Jan 05, 2004 | 6050 | 6078 | 5965 | 6039 | 0 | +12.41(+0.21%) |
Jan 03, 2004 | 5944 | 6034 | 5944 | 6027 | 31,400 | +0.00(+0.00%) |
Jan 02, 2004 | 5944 | 6034 | 5944 | 6027 | 0 | +187.63(+3.21%) |