Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4520 | 4529 | 4490 | 4490 | 1,612,270,976 | -29.80(-0.66%) |
Apr 29, 2004 | 4524 | 4541 | 4495 | 4520 | 1,752,370,048 | -5.00(-0.11%) |
Apr 28, 2004 | 4576 | 4584 | 4524 | 4524 | 1,765,043,456 | -51.20(-1.12%) |
Apr 27, 2004 | 4572 | 4582 | 4550 | 4576 | 1,472,047,744 | +3.80(+0.08%) |
Apr 26, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +0.00(+0.00%) |
Apr 25, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +1.90(+0.04%) |
Apr 23, 2004 | 4572 | 4602 | 4565 | 4570 | 1,581,256,576 | -1.80(-0.04%) |
Apr 22, 2004 | 4540 | 4576 | 4524 | 4572 | 1,868,188,032 | +31.90(+0.70%) |
Apr 21, 2004 | 4569 | 4569 | 4527 | 4540 | 1,867,834,752 | -29.10(-0.64%) |
Apr 20, 2004 | 4546 | 4582 | 4546 | 4569 | 1,503,580,160 | +22.80(+0.50%) |
Apr 19, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +0.00(+0.00%) |
Apr 18, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +8.90(+0.20%) |
Apr 16, 2004 | 4506 | 4540 | 4505 | 4537 | 1,993,155,200 | +31.80(+0.71%) |
Apr 15, 2004 | 4485 | 4512 | 4478 | 4506 | 1,726,903,552 | +20.10(+0.45%) |
Apr 14, 2004 | 4516 | 4516 | 4456 | 4485 | 1,664,489,344 | -30.40(-0.67%) |
Apr 13, 2004 | 4490 | 4525 | 4490 | 4516 | 1,676,372,096 | +26.10(+0.58%) |
Apr 12, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 11, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 09, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 4469 | 4505 | 4469 | 4490 | 1,474,149,504 | +21.00(+0.47%) |
Apr 07, 2004 | 4473 | 4500 | 4469 | 4469 | 1,440,685,312 | -4.10(-0.09%) |
Apr 06, 2004 | 4481 | 4495 | 4462 | 4473 | 1,664,601,728 | -7.90(-0.18%) |
Apr 05, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +0.00(+0.00%) |
Apr 04, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +15.10(+0.34%) |
Apr 03, 2004 | 4411 | 4471 | 4408 | 4466 | 1,703,523,584 | +54.90(+1.24%) |
Apr 02, 2004 | 4386 | 4419 | 4385 | 4411 | 1,630,528,640 | +25.00(+0.57%) |
Apr 01, 2004 | 4413 | 4427 | 4383 | 4386 | 1,715,500,416 | -27.10(-0.61%) |
Mar 31, 2004 | 4407 | 4416 | 4394 | 4413 | 1,493,217,536 | +6.10(+0.14%) |
Mar 30, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +0.00(+0.00%) |
Mar 29, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +49.20(+1.13%) |
Mar 27, 2004 | 4374 | 4387 | 4345 | 4358 | 1,910,383,232 | -16.10(-0.37%) |
Mar 26, 2004 | 4309 | 4374 | 4309 | 4374 | 1,818,986,624 | +64.10(+1.49%) |
Mar 25, 2004 | 4318 | 4341 | 4291 | 4310 | 2,143,942,016 | -9.00(-0.21%) |
Mar 24, 2004 | 4334 | 4361 | 4318 | 4318 | 1,760,665,984 | -15.30(-0.35%) |
Mar 23, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | +0.00(+0.00%) |
Mar 22, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | -83.90(-1.90%) |
Mar 20, 2004 | 4398 | 4428 | 4398 | 4418 | 1,951,848,960 | +19.80(+0.45%) |
Mar 19, 2004 | 4457 | 4460 | 4398 | 4398 | 1,923,241,984 | -58.90(-1.32%) |
Mar 18, 2004 | 4429 | 4463 | 4413 | 4457 | 1,752,881,664 | +27.90(+0.63%) |
Mar 17, 2004 | 4413 | 4439 | 4395 | 4429 | 1,861,031,936 | +16.00(+0.36%) |
Mar 16, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | +0.00(+0.00%) |
Mar 15, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | -54.50(-1.22%) |
Mar 13, 2004 | 4445 | 4468 | 4374 | 4467 | 2,105,075,968 | +22.20(+0.50%) |
Mar 12, 2004 | 4545 | 4545 | 4429 | 4445 | 2,147,443,968 | -100.10(-2.20%) |
Mar 11, 2004 | 4542 | 4550 | 4521 | 4545 | 1,941,567,744 | +3.30(+0.07%) |
Mar 10, 2004 | 4554 | 4554 | 4529 | 4542 | 1,749,804,032 | -11.80(-0.26%) |
Mar 09, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +0.00(+0.00%) |
Mar 08, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +6.70(+0.15%) |
Mar 06, 2004 | 4559 | 4566 | 4522 | 4547 | 2,096,434,816 | -12.00(-0.26%) |
Mar 05, 2004 | 4525 | 4563 | 4525 | 4559 | 1,964,552,448 | +34.00(+0.75%) |
Mar 04, 2004 | 4540 | 4540 | 4508 | 4525 | 2,087,065,856 | -15.00(-0.33%) |
Mar 03, 2004 | 4537 | 4559 | 4523 | 4540 | 1,889,718,656 | +3.10(+0.07%) |
Mar 02, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +0.00(+0.00%) |
Mar 01, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +44.80(+1.00%) |
Feb 28, 2004 | 4516 | 4557 | 4492 | 4492 | 2,056,772,608 | -23.70(-0.52%) |
Feb 27, 2004 | 4508 | 4527 | 4500 | 4516 | 1,958,756,224 | +8.30(+0.18%) |
Feb 26, 2004 | 4497 | 4514 | 4479 | 4508 | 1,822,263,552 | +10.80(+0.24%) |
Feb 25, 2004 | 4524 | 4538 | 4477 | 4497 | 2,116,722,944 | -27.50(-0.61%) |
Feb 24, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +0.00(+0.00%) |
Feb 23, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +9.30(+0.21%) |
Feb 21, 2004 | 4516 | 4550 | 4499 | 4515 | 2,105,202,816 | -0.60(-0.01%) |
Feb 20, 2004 | 4443 | 4517 | 4443 | 4516 | 2,139,312,256 | +72.70(+1.64%) |
Feb 19, 2004 | 4462 | 4469 | 4443 | 4443 | 2,145,857,152 | -18.60(-0.42%) |
Feb 18, 2004 | 4408 | 4465 | 4397 | 4462 | 2,145,028,352 | +53.40(+1.21%) |
Feb 17, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | +0.00(+0.00%) |
Feb 16, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | -3.90(-0.09%) |
Feb 14, 2004 | 4378 | 4424 | 4378 | 4412 | 2,140,553,600 | +34.30(+0.78%) |
Feb 13, 2004 | 4396 | 4416 | 4370 | 4378 | 2,142,919,552 | -18.40(-0.42%) |
Feb 12, 2004 | 4405 | 4416 | 4377 | 4396 | 2,115,607,424 | -8.90(-0.20%) |
Feb 11, 2004 | 4434 | 4434 | 4401 | 4405 | 2,001,321,984 | -29.40(-0.66%) |
Feb 10, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +0.00(+0.00%) |
Feb 09, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +31.70(+0.72%) |
Feb 07, 2004 | 4384 | 4408 | 4384 | 4403 | 1,960,593,152 | +18.30(+0.42%) |
Feb 06, 2004 | 4398 | 4404 | 4378 | 4384 | 2,028,226,048 | -14.10(-0.32%) |
Feb 05, 2004 | 4391 | 4409 | 4369 | 4398 | 1,798,125,056 | +7.90(+0.18%) |
Feb 04, 2004 | 4381 | 4392 | 4357 | 4391 | 1,961,984,384 | +9.20(+0.21%) |
Feb 03, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | +0.00(+0.00%) |