Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 1317 | 1324 | 1317 | 1319 | 0 | +2.43(+0.18%) |
May 28, 2004 | 1315 | 1325 | 1315 | 1317 | 0 | +2.02(+0.15%) |
May 27, 2004 | 1317 | 1321 | 1315 | 1315 | 0 | -2.40(-0.18%) |
May 26, 2004 | 1318 | 1321 | 1316 | 1317 | 0 | -0.88(-0.07%) |
May 25, 2004 | 1331 | 1336 | 1316 | 1318 | 0 | -12.90(-0.97%) |
May 24, 2004 | 1322 | 1335 | 1320 | 1331 | 0 | +9.30(+0.70%) |
May 21, 2004 | 1303 | 1331 | 1303 | 1322 | 0 | +18.39(+1.41%) |
May 20, 2004 | 1294 | 1305 | 1294 | 1303 | 0 | +9.04(+0.70%) |
May 19, 2004 | 1280 | 1297 | 1280 | 1294 | 0 | +14.34(+1.12%) |
May 18, 2004 | 1306 | 1307 | 1278 | 1280 | 0 | -26.23(-2.01%) |
May 17, 2004 | 1321 | 1328 | 1306 | 1306 | 0 | -15.05(-1.14%) |
May 14, 2004 | 1284 | 1324 | 1284 | 1321 | 0 | +37.23(+2.90%) |
May 13, 2004 | 1284 | 1289 | 1257 | 1284 | 0 | +27.31(+2.17%) |
May 12, 2004 | 1246 | 1259 | 1245 | 1257 | 0 | +10.97(+0.88%) |
May 11, 2004 | 1234 | 1248 | 1234 | 1246 | 0 | +11.79(+0.96%) |
May 10, 2004 | 1227 | 1236 | 1227 | 1234 | 0 | +1212.59(+5692.91%) |
May 07, 2004 | 21.81 | 21.92 | 21.30 | 21.30 | 424,700 | -1205.68(-98.26%) |
May 06, 2004 | 1221 | 1228 | 1221 | 1227 | 0 | +1204.94(+5467.06%) |
May 05, 2004 | 22.35 | 22.55 | 22.04 | 22.04 | 492,900 | -0.27(-1.21%) |
May 04, 2004 | 21.75 | 22.36 | 21.62 | 22.31 | 436,400 | -1198.88(-98.17%) |
May 03, 2004 | 1212 | 1222 | 1210 | 1221 | 0 | +1200.13(+5698.62%) |
Apr 30, 2004 | 21.00 | 21.08 | 20.83 | 21.06 | 318,600 | -1191.28(-98.26%) |
Apr 29, 2004 | 1203 | 1215 | 1203 | 1212 | 0 | +8.95(+0.74%) |
Apr 28, 2004 | 1217 | 1219 | 1201 | 1203 | 0 | -13.66(-1.12%) |
Apr 27, 2004 | 1222 | 1222 | 1217 | 1217 | 0 | -4.80(-0.39%) |
Apr 26, 2004 | 1213 | 1231 | 1212 | 1222 | 0 | +9.17(+0.76%) |
Apr 23, 2004 | 1210 | 1216 | 1210 | 1213 | 0 | +3.08(+0.25%) |
Apr 22, 2004 | 1212 | 1214 | 1208 | 1210 | 0 | -2.63(-0.22%) |
Apr 21, 2004 | 1202 | 1216 | 1202 | 1212 | 0 | +10.71(+0.89%) |
Apr 20, 2004 | 1209 | 1209 | 1201 | 1202 | 0 | -7.34(-0.61%) |
Apr 19, 2004 | 1219 | 1220 | 1205 | 1209 | 0 | -9.77(-0.80%) |
Apr 16, 2004 | 1220 | 1223 | 1219 | 1219 | 0 | -1.24(-0.10%) |
Apr 15, 2004 | 1220 | 1224 | 1220 | 1220 | 0 | -0.44(-0.04%) |
Apr 14, 2004 | 1213 | 1224 | 1212 | 1220 | 0 | +1198.05(+5382.08%) |
Apr 13, 2004 | 22.56 | 22.56 | 22.20 | 22.26 | 329,800 | -0.30(-1.33%) |
Apr 12, 2004 | 22.60 | 22.77 | 22.48 | 22.56 | 620,300 | -1190.93(-98.14%) |
Apr 08, 2004 | 1196 | 1220 | 1196 | 1213 | 0 | +17.02(+1.42%) |
Apr 07, 2004 | 1189 | 1203 | 1179 | 1196 | 0 | +7.48(+0.63%) |
Apr 06, 2004 | 1313 | 1313 | 1179 | 1189 | 0 | +1166.12(+5098.91%) |
Apr 05, 2004 | 22.91 | 23.00 | 22.76 | 22.87 | 725,100 | -1290.59(-98.26%) |
Apr 02, 2004 | 1292 | 1320 | 1292 | 1313 | 0 | +21.19(+1.64%) |
Apr 01, 2004 | 1284 | 1297 | 1284 | 1292 | 0 | +8.05(+0.63%) |
Mar 31, 2004 | 1285 | 1291 | 1276 | 1284 | 0 | -0.71(-0.06%) |
Mar 30, 2004 | 1314 | 1325 | 1275 | 1285 | 0 | -29.08(-2.21%) |
Mar 29, 2004 | 1320 | 1323 | 1314 | 1314 | 0 | -6.13(-0.46%) |
Mar 26, 2004 | 1344 | 1353 | 1320 | 1320 | 0 | -23.46(-1.75%) |
Mar 25, 2004 | 1409 | 1411 | 1343 | 1344 | 0 | -64.91(-4.61%) |
Mar 24, 2004 | 1339 | 1410 | 1339 | 1409 | 0 | +69.72(+5.21%) |
Mar 23, 2004 | 1248 | 1355 | 1248 | 1339 | 0 | +90.29(+7.23%) |
Mar 22, 2004 | 1216 | 1255 | 1216 | 1248 | 0 | +32.45(+2.67%) |
Mar 19, 2004 | 1196 | 1221 | 1188 | 1216 | 0 | +20.31(+1.70%) |
Mar 18, 2004 | 1201 | 1205 | 1196 | 1196 | 0 | -5.65(-0.47%) |
Mar 17, 2004 | 1205 | 1208 | 1201 | 1201 | 0 | -3.50(-0.29%) |
Mar 16, 2004 | 1216 | 1224 | 1205 | 1205 | 0 | -11.31(-0.93%) |
Mar 15, 2004 | 1224 | 1227 | 1216 | 1216 | 0 | -8.30(-0.68%) |
Mar 12, 2004 | 1228 | 1232 | 1224 | 1224 | 0 | -3.51(-0.29%) |
Mar 11, 2004 | 1241 | 1245 | 1228 | 1228 | 0 | -12.67(-1.02%) |
Mar 10, 2004 | 1232 | 1244 | 1232 | 1241 | 0 | +8.82(+0.72%) |
Mar 09, 2004 | 1219 | 1236 | 1219 | 1232 | 0 | +13.19(+1.08%) |
Mar 08, 2004 | 1237 | 1238 | 1216 | 1219 | 0 | -18.65(-1.51%) |
Mar 05, 2004 | 1212 | 1243 | 1201 | 1237 | 0 | +25.33(+2.09%) |
Mar 04, 2004 | 1224 | 1226 | 1212 | 1212 | 0 | -11.87(-0.97%) |
Mar 03, 2004 | 1228 | 1230 | 1221 | 1224 | 0 | -3.90(-0.32%) |
Mar 02, 2004 | 1223 | 1228 | 1219 | 1228 | 0 | +4.44(+0.36%) |