Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5636 | 5638 | 5587 | 5623 | 40,797,400 | -21.10(-0.37%) |
Mar 30, 2004 | 5599 | 5646 | 5591 | 5644 | 33,750,400 | +0.00(+0.00%) |
Mar 29, 2004 | 5599 | 5646 | 5591 | 5644 | 0 | +57.20(+1.02%) |
Mar 27, 2004 | 5617 | 5617 | 5562 | 5587 | 56,062,200 | -5.30(-0.09%) |
Mar 26, 2004 | 5549 | 5592 | 5543 | 5592 | 60,763,400 | +88.30(+1.60%) |
Mar 25, 2004 | 5507 | 5543 | 5471 | 5504 | 53,585,400 | -5.80(-0.11%) |
Mar 24, 2004 | 5480 | 5551 | 5475 | 5510 | 54,263,200 | +40.80(+0.75%) |
Mar 23, 2004 | 5587 | 5590 | 5438 | 5469 | 70,122,600 | +0.00(+0.00%) |
Mar 22, 2004 | 5587 | 5590 | 5438 | 5469 | 0 | -152.50(-2.71%) |
Mar 20, 2004 | 5633 | 5643 | 5586 | 5622 | 119,287,000 | +12.00(+0.21%) |
Mar 19, 2004 | 5699 | 5718 | 5609 | 5610 | 58,361,200 | -82.70(-1.45%) |
Mar 18, 2004 | 5670 | 5703 | 5658 | 5692 | 63,464,800 | +46.00(+0.81%) |
Mar 17, 2004 | 5617 | 5676 | 5592 | 5646 | 60,819,600 | +25.90(+0.46%) |
Mar 16, 2004 | 5673 | 5685 | 5608 | 5620 | 68,384,000 | +0.00(+0.00%) |
Mar 15, 2004 | 5673 | 5685 | 5608 | 5620 | 0 | -80.20(-1.41%) |
Mar 13, 2004 | 5629 | 5717 | 5597 | 5700 | 85,927,800 | -6.20(-0.11%) |
Mar 12, 2004 | 5826 | 5827 | 5687 | 5707 | 119,199,200 | -170.40(-2.90%) |
Mar 11, 2004 | 5838 | 5893 | 5835 | 5877 | 59,689,600 | +18.30(+0.31%) |
Mar 10, 2004 | 5871 | 5898 | 5850 | 5859 | 62,295,800 | -25.70(-0.44%) |
Mar 09, 2004 | 5907 | 5916 | 5883 | 5884 | 54,757,200 | +0.00(+0.00%) |
Mar 08, 2004 | 5907 | 5916 | 5883 | 5884 | 0 | -11.30(-0.19%) |
Mar 06, 2004 | 5942 | 5942 | 5880 | 5896 | 61,257,400 | -38.60(-0.65%) |
Mar 05, 2004 | 5895 | 5934 | 5885 | 5934 | 47,918,000 | +62.20(+1.06%) |
Mar 04, 2004 | 5889 | 5899 | 5862 | 5872 | 43,672,400 | -24.10(-0.41%) |
Mar 03, 2004 | 5842 | 5899 | 5838 | 5896 | 54,385,200 | +65.60(+1.13%) |
Mar 02, 2004 | 5813 | 5853 | 5809 | 5831 | 53,285,400 | +0.00(+0.00%) |
Mar 01, 2004 | 5813 | 5853 | 5809 | 5831 | 0 | +32.30(+0.56%) |
Feb 28, 2004 | 5823 | 5859 | 5798 | 5798 | 78,669,800 | +1.00(+0.02%) |
Feb 27, 2004 | 5804 | 5814 | 5768 | 5797 | 65,014,400 | -14.10(-0.24%) |
Feb 26, 2004 | 5807 | 5828 | 5766 | 5812 | 48,219,600 | +9.70(+0.17%) |
Feb 25, 2004 | 5860 | 5864 | 5796 | 5802 | 61,741,200 | -78.40(-1.33%) |
Feb 24, 2004 | 5873 | 5897 | 5861 | 5880 | 57,948,000 | +0.00(+0.00%) |
Feb 23, 2004 | 5873 | 5897 | 5861 | 5880 | 0 | +23.70(+0.40%) |
Feb 21, 2004 | 5882 | 5894 | 5838 | 5856 | 117,474,200 | -18.10(-0.31%) |
Feb 20, 2004 | 5861 | 5896 | 5860 | 5875 | 102,676,000 | +45.80(+0.79%) |
Feb 19, 2004 | 5877 | 5886 | 5820 | 5829 | 67,521,600 | -42.90(-0.73%) |
Feb 18, 2004 | 5864 | 5889 | 5862 | 5872 | 62,075,200 | +13.50(+0.23%) |
Feb 17, 2004 | 5856 | 5865 | 5830 | 5858 | 43,573,800 | +0.00(+0.00%) |
Feb 16, 2004 | 5856 | 5865 | 5830 | 5858 | 0 | +9.10(+0.16%) |
Feb 14, 2004 | 5858 | 5874 | 5833 | 5849 | 73,230,600 | +2.40(+0.04%) |
Feb 13, 2004 | 5885 | 5927 | 5846 | 5847 | 93,610,400 | -35.40(-0.60%) |
Feb 12, 2004 | 5880 | 5909 | 5872 | 5882 | 56,724,600 | +2.10(+0.04%) |
Feb 11, 2004 | 5871 | 5886 | 5850 | 5880 | 46,900,200 | +10.20(+0.17%) |
Feb 10, 2004 | 5827 | 5870 | 5826 | 5870 | 48,895,600 | +0.00(+0.00%) |
Feb 09, 2004 | 5827 | 5870 | 5826 | 5870 | 0 | +58.90(+1.01%) |
Feb 07, 2004 | 5788 | 5811 | 5770 | 5811 | 52,334,000 | +52.70(+0.92%) |
Feb 06, 2004 | 5767 | 5814 | 5758 | 5758 | 49,483,400 | -17.40(-0.30%) |
Feb 05, 2004 | 5714 | 5788 | 5713 | 5776 | 46,553,400 | +40.60(+0.71%) |
Feb 04, 2004 | 5796 | 5796 | 5714 | 5735 | 53,845,000 | -53.30(-0.92%) |
Feb 03, 2004 | 5762 | 5802 | 5758 | 5788 | 39,270,000 | +0.00(+0.00%) |
Feb 02, 2004 | 5762 | 5802 | 5758 | 5788 | 0 | +51.90(+0.90%) |
Jan 31, 2004 | 5785 | 5788 | 5731 | 5736 | 70,168,600 | -31.80(-0.55%) |
Jan 30, 2004 | 5760 | 5794 | 5746 | 5768 | 42,064,600 | -35.10(-0.60%) |
Jan 29, 2004 | 5773 | 5825 | 5771 | 5803 | 47,259,000 | +12.70(+0.22%) |
Jan 28, 2004 | 5785 | 5823 | 5779 | 5791 | 51,958,800 | +42.10(+0.73%) |
Jan 27, 2004 | 5757 | 5767 | 5733 | 5748 | 38,562,000 | +0.00(+0.00%) |
Jan 26, 2004 | 5757 | 5767 | 5733 | 5748 | 0 | -14.20(-0.25%) |
Jan 24, 2004 | 5723 | 5764 | 5718 | 5763 | 43,988,800 | +41.30(+0.72%) |
Jan 23, 2004 | 5715 | 5752 | 5685 | 5721 | 55,368,800 | +36.20(+0.64%) |
Jan 22, 2004 | 5665 | 5706 | 5662 | 5685 | 54,870,000 | +19.70(+0.35%) |
Jan 21, 2004 | 5695 | 5720 | 5658 | 5666 | 48,224,400 | -32.90(-0.58%) |
Jan 20, 2004 | 5705 | 5726 | 5689 | 5698 | 57,167,400 | +0.00(+0.00%) |
Jan 19, 2004 | 5705 | 5726 | 5689 | 5698 | 0 | +3.90(+0.07%) |
Jan 17, 2004 | 5621 | 5694 | 5621 | 5694 | 91,138,000 | +63.50(+1.13%) |
Jan 16, 2004 | 5611 | 5639 | 5597 | 5631 | 75,783,400 | +6.70(+0.12%) |
Jan 15, 2004 | 5555 | 5624 | 5543 | 5624 | 71,959,000 | +65.20(+1.17%) |
Jan 14, 2004 | 5540 | 5581 | 5540 | 5559 | 69,433,200 | +51.40(+0.93%) |
Jan 13, 2004 | 5533 | 5558 | 5496 | 5508 | 73,905,600 | +0.00(+0.00%) |
Jan 12, 2004 | 5533 | 5558 | 5496 | 5508 | 0 | -67.00(-1.20%) |
Jan 10, 2004 | 5621 | 5630 | 5542 | 5575 | 64,582,400 | -30.40(-0.54%) |
Jan 09, 2004 | 5610 | 5655 | 5599 | 5605 | 97,316,800 | +21.70(+0.39%) |
Jan 08, 2004 | 5603 | 5621 | 5563 | 5583 | 53,545,400 | -13.20(-0.24%) |
Jan 07, 2004 | 5589 | 5597 | 5551 | 5597 | 43,946,200 | +13.90(+0.25%) |
Jan 06, 2004 | 5517 | 5583 | 5508 | 5583 | 52,526,600 | +0.00(+0.00%) |
Jan 05, 2004 | 5517 | 5583 | 5508 | 5583 | 0 | +94.90(+1.73%) |