Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 5488 | 5488 | 5488 | 5488 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 5464 | 5490 | 5462 | 5488 | 21,810,200 | +42.60(+0.78%) |
Dec 30, 2003 | 5432 | 5449 | 5418 | 5445 | 24,966,200 | +0.00(+0.00%) |
Dec 29, 2003 | 5432 | 5449 | 5418 | 5445 | 0 | +28.00(+0.52%) |
Dec 24, 2003 | 5408 | 5417 | 5394 | 5417 | 27,043,000 | +29.40(+0.55%) |
Dec 23, 2003 | 5389 | 5422 | 5388 | 5388 | 36,515,800 | +0.00(+0.00%) |
Dec 22, 2003 | 5389 | 5422 | 5388 | 5388 | 0 | -25.60(-0.47%) |
Dec 20, 2003 | 5442 | 5446 | 5400 | 5413 | 63,777,200 | -2.40(-0.04%) |
Dec 19, 2003 | 5350 | 5426 | 5347 | 5416 | 44,511,800 | +59.30(+1.11%) |
Dec 18, 2003 | 5399 | 5405 | 5350 | 5356 | 56,282,000 | -26.80(-0.50%) |
Dec 17, 2003 | 5405 | 5420 | 5382 | 5383 | 39,060,800 | -43.80(-0.81%) |
Dec 16, 2003 | 5447 | 5454 | 5411 | 5427 | 45,226,000 | +0.00(+0.00%) |
Dec 15, 2003 | 5447 | 5454 | 5411 | 5427 | 0 | +29.50(+0.55%) |
Dec 13, 2003 | 5412 | 5424 | 5374 | 5398 | 42,140,800 | -5.50(-0.10%) |
Dec 12, 2003 | 5365 | 5403 | 5365 | 5403 | 39,180,200 | +58.00(+1.09%) |
Dec 11, 2003 | 5370 | 5376 | 5330 | 5345 | 52,148,200 | -47.30(-0.88%) |
Dec 10, 2003 | 5385 | 5402 | 5366 | 5392 | 42,347,600 | +32.40(+0.60%) |
Dec 09, 2003 | 5345 | 5368 | 5325 | 5360 | 53,204,200 | +0.00(+0.00%) |
Dec 08, 2003 | 5345 | 5368 | 5325 | 5360 | 0 | -5.10(-0.10%) |
Dec 06, 2003 | 5429 | 5434 | 5358 | 5365 | 50,636,200 | -61.90(-1.14%) |
Dec 05, 2003 | 5429 | 5456 | 5417 | 5427 | 55,039,000 | -13.70(-0.25%) |
Dec 04, 2003 | 5372 | 5441 | 5369 | 5441 | 70,728,800 | +62.50(+1.16%) |
Dec 03, 2003 | 5384 | 5390 | 5363 | 5378 | 68,841,600 | +3.30(+0.06%) |
Dec 02, 2003 | 5333 | 5377 | 5333 | 5375 | 47,572,000 | +0.00(+0.00%) |