Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1098 | 1110 | 1074 | 1079 | 29,260 | -15.25(-1.39%) |
Mar 30, 2004 | 1080 | 1101 | 1077 | 1094 | 42,628 | +13.50(+1.25%) |
Mar 29, 2004 | 1082 | 1100 | 1064 | 1080 | 38,708 | +539.50(+99.72%) |
Mar 26, 2004 | 542.50 | 544.06 | 534.69 | 541.00 | 36,088 | -0.19(-0.03%) |
Mar 25, 2004 | 540.62 | 551.31 | 534.81 | 541.19 | 70,760 | +5.13(+0.96%) |
Mar 24, 2004 | 531.44 | 545.31 | 530.94 | 536.06 | 61,400 | +4.69(+0.88%) |
Mar 23, 2004 | 532.81 | 538.88 | 526.56 | 531.38 | 56,080 | -2.44(-0.46%) |
Mar 22, 2004 | 536.88 | 538.12 | 523.88 | 533.81 | 67,400 | -3.31(-0.62%) |
Mar 19, 2004 | 540.69 | 543.81 | 534.94 | 537.12 | 38,464 | -3.56(-0.66%) |
Mar 18, 2004 | 538.75 | 545.00 | 535.00 | 540.69 | 58,968 | +1.38(+0.26%) |
Mar 17, 2004 | 568.69 | 568.69 | 534.94 | 539.31 | 64,496 | -7.88(-1.44%) |
Mar 16, 2004 | 548.12 | 553.12 | 538.19 | 547.19 | 62,248 | -0.94(-0.17%) |
Mar 15, 2004 | 553.12 | 562.50 | 545.50 | 548.12 | 61,792 | -5.00(-0.90%) |
Mar 12, 2004 | 550.00 | 556.12 | 536.69 | 553.12 | 58,624 | +5.88(+1.07%) |
Mar 11, 2004 | 543.75 | 555.19 | 541.88 | 547.25 | 58,984 | +3.50(+0.64%) |
Mar 10, 2004 | 558.12 | 567.31 | 538.88 | 543.75 | 65,096 | -13.06(-2.35%) |
Mar 09, 2004 | 563.62 | 566.25 | 554.19 | 556.81 | 70,696 | -7.75(-1.37%) |
Mar 08, 2004 | 562.62 | 578.75 | 559.75 | 564.56 | 115,496 | +2.06(+0.37%) |
Mar 05, 2004 | 550.00 | 565.56 | 549.44 | 562.50 | 117,928 | +19.31(+3.56%) |
Mar 04, 2004 | 529.75 | 547.94 | 526.94 | 543.19 | 70,032 | +13.81(+2.61%) |
Mar 03, 2004 | 527.69 | 531.00 | 520.31 | 529.38 | 58,512 | +1.69(+0.32%) |
Mar 02, 2004 | 523.44 | 542.06 | 516.94 | 527.69 | 153,344 | +4.25(+0.81%) |
Mar 01, 2004 | 516.56 | 524.94 | 515.06 | 523.44 | 99,720 | +19.13(+3.79%) |
Feb 27, 2004 | 490.38 | 507.50 | 489.69 | 504.31 | 72,552 | +14.19(+2.89%) |
Feb 26, 2004 | 465.38 | 491.44 | 457.81 | 490.12 | 81,336 | +24.75(+5.32%) |
Feb 25, 2004 | 466.25 | 469.38 | 456.75 | 465.38 | 54,400 | -0.81(-0.17%) |
Feb 24, 2004 | 460.75 | 470.69 | 460.75 | 466.19 | 41,528 | +5.44(+1.18%) |
Feb 23, 2004 | 468.88 | 470.62 | 458.75 | 460.75 | 54,048 | -7.94(-1.69%) |
Feb 20, 2004 | 476.88 | 477.81 | 466.75 | 468.69 | 69,368 | -7.56(-1.59%) |
Feb 19, 2004 | 487.50 | 489.06 | 476.25 | 476.25 | 35,528 | -6.12(-1.27%) |
Feb 18, 2004 | 481.88 | 486.81 | 477.62 | 482.38 | 51,080 | -5.69(-1.17%) |
Feb 17, 2004 | 483.75 | 493.50 | 483.25 | 488.06 | 45,024 | +8.31(+1.73%) |
Feb 13, 2004 | 487.50 | 491.25 | 479.50 | 479.75 | 37,936 | -3.81(-0.79%) |
Feb 12, 2004 | 485.94 | 493.44 | 481.94 | 483.56 | 48,168 | -3.19(-0.65%) |
Feb 11, 2004 | 466.62 | 489.88 | 464.00 | 486.75 | 82,056 | +18.44(+3.94%) |
Feb 10, 2004 | 470.44 | 473.06 | 465.62 | 468.31 | 32,696 | -2.06(-0.44%) |
Feb 09, 2004 | 471.44 | 481.75 | 468.75 | 470.38 | 49,232 | -0.75(-0.16%) |
Feb 06, 2004 | 460.00 | 473.44 | 458.81 | 471.12 | 68,776 | +18.00(+3.97%) |
Feb 05, 2004 | 449.88 | 459.25 | 444.19 | 453.12 | 63,744 | +2.06(+0.46%) |
Feb 04, 2004 | 460.00 | 461.81 | 448.44 | 451.06 | 77,256 | -12.63(-2.72%) |
Feb 03, 2004 | 455.69 | 466.38 | 453.50 | 463.69 | 64,816 | +8.00(+1.76%) |
Feb 02, 2004 | 460.50 | 463.94 | 448.25 | 455.69 | 67,368 | -5.44(-1.18%) |
Jan 30, 2004 | 459.06 | 467.94 | 453.69 | 461.12 | 49,552 | +2.19(+0.48%) |
Jan 29, 2004 | 457.44 | 465.00 | 442.38 | 458.94 | 106,248 | +1.50(+0.33%) |
Jan 28, 2004 | 491.56 | 492.19 | 456.50 | 457.44 | 120,768 | -32.56(-6.65%) |
Jan 27, 2004 | 492.12 | 501.31 | 488.56 | 490.00 | 41,192 | -1.25(-0.25%) |
Jan 26, 2004 | 494.69 | 498.12 | 486.94 | 491.25 | 59,032 | -0.44(-0.09%) |
Jan 23, 2004 | 491.56 | 502.19 | 486.56 | 491.69 | 89,896 | +1.38(+0.28%) |
Jan 22, 2004 | 503.12 | 504.31 | 483.44 | 490.31 | 87,104 | -2.50(-0.51%) |
Jan 21, 2004 | 473.44 | 494.94 | 469.75 | 492.81 | 163,440 | +36.50(+8.00%) |
Jan 20, 2004 | 467.94 | 467.94 | 450.06 | 456.31 | 94,376 | -11.63(-2.48%) |
Jan 16, 2004 | 470.62 | 471.56 | 465.19 | 467.94 | 53,152 | -0.12(-0.03%) |
Jan 15, 2004 | 468.12 | 471.88 | 458.00 | 468.06 | 67,384 | +2.00(+0.43%) |
Jan 14, 2004 | 466.19 | 469.69 | 453.75 | 466.06 | 116,824 | +4.44(+0.96%) |
Jan 13, 2004 | 475.19 | 479.44 | 452.94 | 461.62 | 137,704 | -13.50(-2.84%) |
Jan 12, 2004 | 487.44 | 489.31 | 471.31 | 475.12 | 64,752 | -11.12(-2.29%) |
Jan 09, 2004 | 483.75 | 495.44 | 480.94 | 486.25 | 86,120 | +8.75(+1.83%) |
Jan 08, 2004 | 496.88 | 496.88 | 466.56 | 477.50 | 145,072 | -24.38(-4.86%) |
Jan 07, 2004 | 509.75 | 510.62 | 493.75 | 501.88 | 76,824 | -7.88(-1.54%) |
Jan 06, 2004 | 500.06 | 516.75 | 500.00 | 509.75 | 99,528 | +10.69(+2.14%) |
Jan 05, 2004 | 518.19 | 520.00 | 479.75 | 499.06 | 214,848 | -19.06(-3.68%) |