Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4407 | 4416 | 4394 | 4413 | 1,493,217,536 | +6.10(+0.14%) |
Mar 30, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +0.00(+0.00%) |
Mar 29, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +49.20(+1.13%) |
Mar 27, 2004 | 4374 | 4387 | 4345 | 4358 | 1,910,383,232 | -16.10(-0.37%) |
Mar 26, 2004 | 4309 | 4374 | 4309 | 4374 | 1,818,986,624 | +64.10(+1.49%) |
Mar 25, 2004 | 4318 | 4341 | 4291 | 4310 | 2,143,942,016 | -9.00(-0.21%) |
Mar 24, 2004 | 4334 | 4361 | 4318 | 4318 | 1,760,665,984 | -15.30(-0.35%) |
Mar 23, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | +0.00(+0.00%) |
Mar 22, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | -83.90(-1.90%) |
Mar 20, 2004 | 4398 | 4428 | 4398 | 4418 | 1,951,848,960 | +19.80(+0.45%) |
Mar 19, 2004 | 4457 | 4460 | 4398 | 4398 | 1,923,241,984 | -58.90(-1.32%) |
Mar 18, 2004 | 4429 | 4463 | 4413 | 4457 | 1,752,881,664 | +27.90(+0.63%) |
Mar 17, 2004 | 4413 | 4439 | 4395 | 4429 | 1,861,031,936 | +16.00(+0.36%) |
Mar 16, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | +0.00(+0.00%) |
Mar 15, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | -54.50(-1.22%) |
Mar 13, 2004 | 4445 | 4468 | 4374 | 4467 | 2,105,075,968 | +22.20(+0.50%) |
Mar 12, 2004 | 4545 | 4545 | 4429 | 4445 | 2,147,443,968 | -100.10(-2.20%) |
Mar 11, 2004 | 4542 | 4550 | 4521 | 4545 | 1,941,567,744 | +3.30(+0.07%) |
Mar 10, 2004 | 4554 | 4554 | 4529 | 4542 | 1,749,804,032 | -11.80(-0.26%) |
Mar 09, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +0.00(+0.00%) |
Mar 08, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +6.70(+0.15%) |
Mar 06, 2004 | 4559 | 4566 | 4522 | 4547 | 2,096,434,816 | -12.00(-0.26%) |
Mar 05, 2004 | 4525 | 4563 | 4525 | 4559 | 1,964,552,448 | +34.00(+0.75%) |
Mar 04, 2004 | 4540 | 4540 | 4508 | 4525 | 2,087,065,856 | -15.00(-0.33%) |
Mar 03, 2004 | 4537 | 4559 | 4523 | 4540 | 1,889,718,656 | +3.10(+0.07%) |
Mar 02, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +0.00(+0.00%) |