Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5675 | 5710 | 5633 | 5655 | 25,000 | -13.34(-0.24%) |
Apr 29, 2004 | 5711 | 5711 | 5626 | 5668 | 32,600 | -44.66(-0.78%) |
Apr 28, 2004 | 5709 | 5758 | 5660 | 5713 | 26,000 | +0.81(+0.01%) |
Apr 27, 2004 | 5841 | 5841 | 5704 | 5712 | 30,600 | -213.30(-3.60%) |
Apr 23, 2004 | 5941 | 5979 | 5906 | 5926 | 31,200 | +1.40(+0.02%) |
Apr 22, 2004 | 5888 | 5948 | 5864 | 5924 | 23,800 | +47.76(+0.81%) |
Apr 21, 2004 | 5804 | 5890 | 5784 | 5876 | 21,400 | +71.61(+1.23%) |
Apr 20, 2004 | 5815 | 5820 | 5765 | 5805 | 20,800 | +4.27(+0.07%) |
Apr 19, 2004 | 5876 | 5895 | 5782 | 5801 | 22,000 | -62.28(-1.06%) |
Apr 16, 2004 | 5870 | 5903 | 5844 | 5863 | 23,000 | +18.85(+0.32%) |
Apr 15, 2004 | 5924 | 5927 | 5824 | 5844 | 32,400 | -60.55(-1.03%) |
Apr 13, 2004 | 5824 | 5920 | 5744 | 5905 | 23,400 | +120.73(+2.09%) |
Apr 12, 2004 | 5856 | 5867 | 5760 | 5784 | 19,800 | -54.66(-0.94%) |
Apr 08, 2004 | 5824 | 5865 | 5784 | 5838 | 28,600 | +23.32(+0.40%) |
Apr 07, 2004 | 5827 | 5861 | 5775 | 5815 | 22,800 | -7.29(-0.13%) |
Apr 06, 2004 | 5886 | 5898 | 5781 | 5822 | 27,400 | -15.60(-0.27%) |
Apr 05, 2004 | 5810 | 5905 | 5798 | 5838 | 24,000 | +49.94(+0.86%) |
Apr 03, 2004 | 5763 | 5799 | 5701 | 5788 | 33,000 | +47.23(+0.82%) |
Apr 02, 2004 | 5599 | 5750 | 5599 | 5741 | 28,400 | +150.25(+2.69%) |
Apr 01, 2004 | 5513 | 5600 | 5493 | 5591 | 26,200 | +70.16(+1.27%) |
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%) |