Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 10853 | 11069 | 10852 | 11042 | 86,600 | +226.60(+2.10%) |
Feb 27, 2004 | 10734 | 10815 | 10691 | 10815 | 53,600 | +156.60(+1.47%) |
Feb 26, 2004 | 10627 | 10728 | 10618 | 10659 | 55,400 | +14.60(+0.14%) |
Feb 25, 2004 | 10822 | 10857 | 10630 | 10644 | 61,800 | -224.90(-2.07%) |
Feb 24, 2004 | 10745 | 10893 | 10736 | 10869 | 65,000 | +0.00(+0.00%) |
Feb 23, 2004 | 10745 | 10893 | 10736 | 10869 | 0 | +148.30(+1.38%) |
Feb 21, 2004 | 10744 | 10766 | 10676 | 10721 | 55,800 | -33.10(-0.31%) |
Feb 20, 2004 | 10745 | 10813 | 10723 | 10754 | 63,600 | +77.00(+0.72%) |
Feb 19, 2004 | 10760 | 10798 | 10677 | 10677 | 67,800 | -24.30(-0.23%) |
Feb 18, 2004 | 10556 | 10721 | 10529 | 10701 | 81,400 | +152.40(+1.44%) |
Feb 17, 2004 | 10566 | 10618 | 10534 | 10549 | 66,000 | +0.00(+0.00%) |
Feb 16, 2004 | 10566 | 10618 | 10534 | 10549 | 0 | -9.00(-0.09%) |
Feb 14, 2004 | 10437 | 10573 | 10413 | 10558 | 70,400 | +98.40(+0.94%) |
Feb 13, 2004 | 10450 | 10557 | 10450 | 10459 | 70,000 | +0.00(+0.00%) |
Feb 12, 2004 | 10450 | 10557 | 10450 | 10459 | 0 | +93.90(+0.91%) |
Feb 11, 2004 | 10418 | 10460 | 10299 | 10365 | 61,400 | -37.20(-0.36%) |
Feb 10, 2004 | 10533 | 10596 | 10359 | 10403 | 67,200 | +0.00(+0.00%) |
Feb 09, 2004 | 10533 | 10596 | 10359 | 10403 | 0 | -58.30(-0.56%) |
Feb 07, 2004 | 10484 | 10502 | 10399 | 10461 | 57,600 | -3.70(-0.04%) |
Feb 06, 2004 | 10378 | 10478 | 10375 | 10465 | 67,800 | +17.40(+0.17%) |
Feb 05, 2004 | 10615 | 10627 | 10419 | 10447 | 82,200 | -194.70(-1.83%) |
Feb 04, 2004 | 10787 | 10801 | 10508 | 10642 | 80,400 | -134.80(-1.25%) |
Feb 03, 2004 | 10785 | 10862 | 10765 | 10777 | 67,800 | +0.00(+0.00%) |
Feb 02, 2004 | 10785 | 10862 | 10765 | 10777 | 0 | -6.90(-0.06%) |
Jan 31, 2004 | 10762 | 10838 | 10729 | 10784 | 62,200 | +4.20(+0.04%) |
Jan 30, 2004 | 10755 | 10786 | 10666 | 10779 | 68,000 | -73.10(-0.67%) |
Jan 29, 2004 | 10845 | 10902 | 10800 | 10852 | 64,200 | -75.50(-0.69%) |
Jan 28, 2004 | 11049 | 11075 | 10916 | 10928 | 63,200 | -44.60(-0.41%) |
Jan 27, 2004 | 11004 | 11013 | 10873 | 10973 | 74,800 | +0.00(+0.00%) |
Jan 26, 2004 | 11004 | 11013 | 10873 | 10973 | 0 | -96.40(-0.87%) |
Jan 24, 2004 | 11002 | 11139 | 10938 | 11069 | 77,600 | +68.30(+0.62%) |
Jan 23, 2004 | 11060 | 11115 | 10998 | 11001 | 75,400 | -1.70(-0.02%) |
Jan 22, 2004 | 11056 | 11164 | 11002 | 11002 | 83,200 | -100.70(-0.91%) |
Jan 21, 2004 | 11055 | 11194 | 10979 | 11103 | 88,200 | +66.80(+0.61%) |
Jan 20, 2004 | 10938 | 11044 | 10917 | 11036 | 90,400 | +0.00(+0.00%) |
Jan 19, 2004 | 10938 | 11044 | 10917 | 11036 | 0 | +179.10(+1.65%) |
Jan 17, 2004 | 10719 | 10857 | 10715 | 10857 | 72,600 | +192.00(+1.80%) |
Jan 16, 2004 | 10855 | 10882 | 10665 | 10665 | 85,600 | -197.80(-1.82%) |
Jan 15, 2004 | 10798 | 10883 | 10730 | 10863 | 89,200 | +13.30(+0.12%) |
Jan 14, 2004 | 10966 | 10966 | 10790 | 10850 | 80,400 | +0.00(+0.00%) |
Jan 13, 2004 | 10966 | 10966 | 10790 | 10850 | 0 | -115.30(-1.05%) |
Jan 10, 2004 | 10932 | 11009 | 10861 | 10965 | 95,000 | +127.30(+1.17%) |
Jan 09, 2004 | 10761 | 10889 | 10728 | 10838 | 80,400 | +79.90(+0.74%) |
Jan 08, 2004 | 10836 | 10852 | 10710 | 10758 | 64,800 | -56.20(-0.52%) |
Jan 07, 2004 | 10918 | 10945 | 10791 | 10814 | 76,800 | -11.20(-0.10%) |
Jan 06, 2004 | 10788 | 10862 | 10786 | 10825 | 44,000 | +0.00(+0.00%) |
Jan 05, 2004 | 10788 | 10862 | 10786 | 10825 | 0 | +148.60(+1.39%) |
Jan 02, 2004 | 10677 | 10677 | 10677 | 10677 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 10618 | 10681 | 10610 | 10677 | 39,200 | +176.00(+1.68%) |
Dec 30, 2003 | 10455 | 10575 | 10455 | 10501 | 52,400 | +0.00(+0.00%) |
Dec 29, 2003 | 10455 | 10575 | 10455 | 10501 | 0 | +83.20(+0.80%) |
Dec 27, 2003 | 10367 | 10417 | 10336 | 10417 | 55,400 | +52.10(+0.50%) |
Dec 26, 2003 | 10348 | 10368 | 10312 | 10365 | 44,800 | -6.00(-0.06%) |
Dec 25, 2003 | 10398 | 10400 | 10326 | 10371 | 54,800 | +0.00(+0.00%) |
Dec 24, 2003 | 10398 | 10400 | 10326 | 10371 | 0 | -1.20(-0.01%) |
Dec 23, 2003 | 10249 | 10386 | 10249 | 10372 | 54,000 | +0.00(+0.00%) |
Dec 22, 2003 | 10249 | 10386 | 10249 | 10372 | 0 | +88.00(+0.86%) |
Dec 20, 2003 | 10216 | 10306 | 10213 | 10284 | 62,200 | +180.50(+1.79%) |
Dec 19, 2003 | 10097 | 10174 | 10073 | 10104 | 57,600 | +11.40(+0.11%) |
Dec 18, 2003 | 10276 | 10280 | 10058 | 10093 | 62,000 | -179.00(-1.74%) |
Dec 17, 2003 | 10352 | 10352 | 10223 | 10272 | 58,200 | -219.20(-2.09%) |
Dec 16, 2003 | 10308 | 10491 | 10308 | 10491 | 76,000 | +0.00(+0.00%) |
Dec 15, 2003 | 10308 | 10491 | 10308 | 10491 | 0 | +321.10(+3.16%) |
Dec 13, 2003 | 10140 | 10228 | 10086 | 10170 | 98,000 | +94.60(+0.94%) |
Dec 12, 2003 | 9973 | 10088 | 9951 | 10075 | 59,000 | +164.54(+1.66%) |
Dec 11, 2003 | 10053 | 10053 | 9859 | 9911 | 60,000 | -213.74(-2.11%) |
Dec 10, 2003 | 10107 | 10159 | 10005 | 10124 | 60,200 | +79.00(+0.79%) |
Dec 09, 2003 | 10281 | 10294 | 10014 | 10045 | 60,200 | +0.00(+0.00%) |
Dec 08, 2003 | 10281 | 10294 | 10014 | 10045 | 0 | -328.20(-3.16%) |
Dec 06, 2003 | 10406 | 10457 | 10334 | 10374 | 57,800 | -56.50(-0.54%) |
Dec 05, 2003 | 10342 | 10450 | 10340 | 10430 | 68,400 | +103.60(+1.00%) |
Dec 04, 2003 | 10412 | 10486 | 10326 | 10326 | 58,400 | -83.80(-0.80%) |
Dec 03, 2003 | 10453 | 10552 | 10374 | 10410 | 68,600 | +6.90(+0.07%) |
Dec 02, 2003 | 10006 | 10439 | 9912 | 10403 | 66,600 | +0.00(+0.00%) |