Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 21455 | 21755 | 21448 | 21755 | 0 | +305.00(+1.42%) |
Feb 27, 2004 | 21608 | 21608 | 21180 | 21450 | 0 | -159.00(-0.74%) |
Feb 26, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +272.00(+1.27%) |
Feb 21, 2004 | 20949 | 21342 | 20092 | 21337 | 0 | +386.00(+1.84%) |
Feb 20, 2004 | 21998 | 21998 | 20877 | 20951 | 0 | -1049.00(-4.77%) |
Feb 19, 2004 | 22430 | 22668 | 21899 | 22000 | 0 | -426.00(-1.90%) |
Feb 18, 2004 | 22195 | 22520 | 22017 | 22426 | 0 | +237.00(+1.07%) |
Feb 17, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | -341.00(-1.51%) |
Feb 14, 2004 | 23067 | 23230 | 22188 | 22530 | 0 | -533.00(-2.31%) |
Feb 13, 2004 | 23197 | 23374 | 22929 | 23063 | 0 | -134.00(-0.58%) |
Feb 12, 2004 | 22173 | 23241 | 22057 | 23197 | 0 | +1026.00(+4.63%) |
Feb 11, 2004 | 21936 | 22216 | 21694 | 22171 | 0 | +209.00(+0.95%) |
Feb 10, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | -7.00(-0.03%) |
Feb 07, 2004 | 21092 | 21969 | 20598 | 21969 | 0 | +877.00(+4.16%) |
Feb 06, 2004 | 21685 | 21909 | 21077 | 21092 | 0 | -593.00(-2.73%) |
Feb 05, 2004 | 22289 | 22718 | 21555 | 21685 | 0 | -596.00(-2.67%) |
Feb 04, 2004 | 21794 | 22287 | 21794 | 22281 | 0 | +494.00(+2.27%) |
Feb 03, 2004 | 21842 | 21867 | 21336 | 21787 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 21842 | 21867 | 21336 | 21787 | 0 | -64.00(-0.29%) |
Jan 31, 2004 | 22384 | 22615 | 21649 | 21851 | 0 | -535.00(-2.39%) |
Jan 30, 2004 | 23849 | 23859 | 22300 | 22386 | 0 | -1466.00(-6.15%) |
Jan 29, 2004 | 24226 | 24460 | 23787 | 23852 | 0 | -374.00(-1.54%) |
Jan 28, 2004 | 24355 | 24473 | 23908 | 24226 | 0 | -124.00(-0.51%) |
Jan 27, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +879.00(+3.75%) |
Jan 24, 2004 | 22969 | 23515 | 22740 | 23471 | 0 | +502.00(+2.19%) |
Jan 23, 2004 | 23299 | 23299 | 22682 | 22969 | 0 | -333.00(-1.43%) |
Jan 22, 2004 | 23680 | 23680 | 23213 | 23302 | 0 | -377.00(-1.59%) |
Jan 21, 2004 | 23382 | 23724 | 23382 | 23679 | 0 | +294.00(+1.26%) |
Jan 20, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +230.00(+0.99%) |
Jan 17, 2004 | 22964 | 23243 | 22687 | 23155 | 0 | +193.00(+0.84%) |
Jan 16, 2004 | 23400 | 23400 | 22962 | 22962 | 0 | -437.00(-1.87%) |
Jan 15, 2004 | 23947 | 24010 | 22878 | 23399 | 0 | -541.00(-2.26%) |
Jan 14, 2004 | 24237 | 24518 | 23867 | 23940 | 0 | -297.00(-1.23%) |
Jan 13, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +320.00(+1.34%) |
Jan 10, 2004 | 23722 | 24088 | 23710 | 23917 | 0 | +200.00(+0.84%) |
Jan 09, 2004 | 23334 | 23718 | 23122 | 23717 | 0 | +397.00(+1.70%) |
Jan 08, 2004 | 23576 | 23899 | 23320 | 23320 | 0 | -256.00(-1.09%) |
Jan 07, 2004 | 23532 | 23976 | 23180 | 23576 | 0 | +44.00(+0.19%) |
Jan 06, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +1087.00(+4.84%) |
Jan 03, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +209.00(+0.94%) |
Dec 31, 2003 | 22051 | 22310 | 22051 | 22236 | 0 | +191.00(+0.87%) |
Dec 30, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +238.00(+1.09%) |
Dec 27, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +119.00(+0.55%) |
Dec 24, 2003 | 21631 | 21914 | 21631 | 21688 | 0 | +58.00(+0.27%) |
Dec 23, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +244.00(+1.14%) |
Dec 20, 2003 | 21489 | 21671 | 21381 | 21386 | 0 | -103.00(-0.48%) |
Dec 19, 2003 | 21199 | 21502 | 21195 | 21489 | 0 | +290.00(+1.37%) |
Dec 18, 2003 | 20763 | 21318 | 20763 | 21199 | 0 | +439.00(+2.11%) |
Dec 17, 2003 | 20710 | 20842 | 20544 | 20760 | 0 | +50.00(+0.24%) |
Dec 16, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | -264.00(-1.26%) |
Dec 13, 2003 | 21296 | 21514 | 20873 | 20974 | 0 | -322.00(-1.51%) |
Dec 12, 2003 | 20971 | 21459 | 20971 | 21296 | 0 | +323.00(+1.54%) |
Dec 11, 2003 | 21258 | 21394 | 20930 | 20973 | 0 | -287.00(-1.35%) |
Dec 10, 2003 | 20889 | 21363 | 20889 | 21260 | 0 | +371.00(+1.78%) |
Dec 09, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +9.00(+0.04%) |
Dec 06, 2003 | 20418 | 20922 | 20418 | 20880 | 0 | +466.00(+2.28%) |
Dec 05, 2003 | 20540 | 20570 | 20323 | 20414 | 0 | -126.00(-0.61%) |
Dec 04, 2003 | 20462 | 20586 | 20322 | 20540 | 0 | +82.00(+0.40%) |
Dec 03, 2003 | 20523 | 20630 | 20354 | 20458 | 0 | -63.00(-0.31%) |
Dec 02, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +0.00(+0.00%) |